Sinkang Industries Co., Ltd. (TPE:2032)
Taiwan · Delayed Price · Currency is TWD 16.00
-0.55 (-3.32%)
Apr 30, 2026, 1:30 PM CST
Sinkang Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 16.55 | 16.55 | 15.90 | 16.00 | 16.00 | -3.32% | 376,765 |
| Apr 29, 2026 | 16.35 | 16.80 | 16.35 | 16.55 | 16.55 | 2.16% | 912,867 |
| Apr 28, 2026 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | 3.85% | 462,604 |
| Apr 27, 2026 | 15.35 | 15.75 | 15.05 | 15.60 | 15.60 | 2.30% | 489,297 |
| Apr 24, 2026 | 15.50 | 15.50 | 15.15 | 15.25 | 15.25 | -1.93% | 238,135 |
| Apr 23, 2026 | 16.05 | 16.10 | 15.15 | 15.55 | 15.55 | -3.12% | 439,554 |
| Apr 22, 2026 | 16.25 | 16.25 | 15.90 | 16.05 | 16.05 | -0.31% | 243,305 |
| Apr 21, 2026 | 16.45 | 16.45 | 16.10 | 16.10 | 16.10 | -1.23% | 372,242 |
| Apr 20, 2026 | 16.45 | 16.50 | 16.10 | 16.30 | 16.30 | -0.31% | 413,540 |
| Apr 17, 2026 | 16.50 | 16.65 | 16.30 | 16.35 | 16.35 | -0.61% | 271,655 |
| Apr 16, 2026 | 16.85 | 16.85 | 16.40 | 16.45 | 16.45 | -3.24% | 501,481 |
| Apr 15, 2026 | 17.10 | 17.30 | 16.85 | 17.00 | 16.50 | 0.29% | 833,764 |
| Apr 14, 2026 | 17.00 | 17.10 | 16.75 | 16.95 | 16.45 | 0.59% | 327,032 |
| Apr 13, 2026 | 17.00 | 17.00 | 16.80 | 16.85 | 16.36 | -0.59% | 229,368 |
| Apr 10, 2026 | 17.05 | 17.30 | 16.75 | 16.95 | 16.45 | -0.88% | 526,698 |
| Apr 9, 2026 | 17.25 | 17.30 | 16.95 | 17.10 | 16.60 | 0.59% | 423,476 |
| Apr 8, 2026 | 17.00 | 17.25 | 16.65 | 17.00 | 16.50 | 1.49% | 750,608 |
| Apr 7, 2026 | 17.25 | 17.25 | 16.65 | 16.75 | 16.26 | -0.89% | 599,310 |
| Apr 2, 2026 | 16.50 | 17.00 | 16.40 | 16.90 | 16.41 | 2.42% | 679,037 |
| Apr 1, 2026 | 16.80 | 16.80 | 16.35 | 16.50 | 16.02 | - | 496,920 |
| Mar 31, 2026 | 17.25 | 17.60 | 16.30 | 16.50 | 16.02 | -2.65% | 1,300,839 |
| Mar 30, 2026 | 17.70 | 18.05 | 16.80 | 16.95 | 16.45 | 3.04% | 3,649,598 |
| Mar 27, 2026 | 16.65 | 16.70 | 16.20 | 16.45 | 15.97 | -0.30% | 606,973 |
| Mar 26, 2026 | 16.40 | 17.05 | 16.40 | 16.50 | 16.02 | -0.60% | 887,107 |
| Mar 25, 2026 | 16.95 | 16.95 | 16.45 | 16.60 | 16.11 | -1.78% | 840,888 |
| Mar 24, 2026 | 16.50 | 17.00 | 16.40 | 16.90 | 16.41 | 3.05% | 1,588,754 |
| Mar 23, 2026 | 17.30 | 17.90 | 16.05 | 16.40 | 15.92 | -2.96% | 6,621,297 |
| Mar 20, 2026 | 15.85 | 16.90 | 15.85 | 16.90 | 16.41 | 9.74% | 2,819,859 |
| Mar 19, 2026 | 15.35 | 15.45 | 15.30 | 15.40 | 14.95 | -1.91% | 315,254 |
| Mar 18, 2026 | 15.55 | 16.10 | 15.55 | 15.70 | 15.24 | 1.95% | 515,011 |
| Mar 17, 2026 | 15.25 | 15.50 | 15.25 | 15.40 | 14.95 | 1.65% | 243,361 |
| Mar 16, 2026 | 15.15 | 15.35 | 15.05 | 15.15 | 14.71 | - | 220,624 |
| Mar 13, 2026 | 15.25 | 15.30 | 15.10 | 15.15 | 14.71 | -0.98% | 207,206 |
| Mar 12, 2026 | 15.55 | 15.60 | 15.20 | 15.30 | 14.85 | -1.29% | 219,332 |
| Mar 11, 2026 | 15.35 | 15.60 | 15.35 | 15.50 | 15.05 | 1.97% | 251,577 |
| Mar 10, 2026 | 15.25 | 15.40 | 15.05 | 15.20 | 14.76 | 1.00% | 350,623 |
| Mar 9, 2026 | 15.20 | 15.25 | 14.90 | 15.05 | 14.61 | -4.14% | 444,485 |
| Mar 6, 2026 | 15.15 | 15.80 | 14.90 | 15.70 | 15.24 | 2.95% | 543,942 |
| Mar 5, 2026 | 15.30 | 15.35 | 15.00 | 15.25 | 14.80 | 2.01% | 508,834 |
| Mar 4, 2026 | 16.05 | 16.05 | 14.85 | 14.95 | 14.51 | -6.27% | 858,057 |
| Mar 3, 2026 | 16.15 | 16.35 | 15.80 | 15.95 | 15.48 | -1.24% | 470,909 |
| Mar 2, 2026 | 16.15 | 16.40 | 16.10 | 16.15 | 15.68 | -1.52% | 469,495 |
| Feb 26, 2026 | 16.65 | 16.70 | 16.35 | 16.40 | 15.92 | -0.91% | 460,658 |
| Feb 25, 2026 | 16.30 | 16.85 | 16.30 | 16.55 | 16.07 | 2.80% | 884,723 |
| Feb 24, 2026 | 16.30 | 16.55 | 16.05 | 16.10 | 15.63 | -1.23% | 615,645 |
| Feb 23, 2026 | 16.75 | 16.75 | 16.05 | 16.30 | 15.82 | -2.40% | 714,360 |
| Feb 11, 2026 | 16.50 | 16.80 | 16.50 | 16.70 | 16.21 | 1.83% | 521,246 |
| Feb 10, 2026 | 16.70 | 16.80 | 16.40 | 16.40 | 15.92 | -1.20% | 326,379 |
| Feb 9, 2026 | 16.70 | 16.80 | 16.20 | 16.60 | 16.11 | 0.91% | 451,957 |
| Feb 6, 2026 | 16.55 | 16.55 | 15.70 | 16.45 | 15.97 | -0.30% | 895,217 |