Sinkang Industries Co., Ltd. (TPE:2032)
Taiwan · Delayed Price · Currency is TWD 16.05
-0.20 (-1.23%)
Jul 24, 2026, 1:30 PM CST
Sinkang Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 16.00 | 16.35 | 16.00 | 16.05 | 16.05 | -1.23% | 197,331 |
| Jul 23, 2026 | 16.20 | 16.40 | 16.00 | 16.25 | 16.25 | 1.25% | 422,574 |
| Jul 22, 2026 | 15.90 | 16.10 | 15.80 | 16.05 | 16.05 | 0.94% | 255,663 |
| Jul 21, 2026 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 1.60% | 158,770 |
| Jul 20, 2026 | 15.80 | 16.00 | 15.60 | 15.65 | 15.65 | -0.95% | 267,461 |
| Jul 17, 2026 | 16.25 | 16.25 | 15.65 | 15.80 | 15.80 | -3.36% | 435,872 |
| Jul 16, 2026 | 16.20 | 16.50 | 16.10 | 16.35 | 16.35 | 0.31% | 351,667 |
| Jul 15, 2026 | 16.20 | 16.40 | 16.05 | 16.30 | 16.30 | 1.56% | 402,992 |
| Jul 14, 2026 | 16.10 | 16.55 | 15.60 | 16.05 | 16.05 | -0.31% | 467,356 |
| Jul 13, 2026 | 16.40 | 16.40 | 16.05 | 16.10 | 16.10 | -1.83% | 247,824 |
| Jul 9, 2026 | 16.35 | 16.40 | 16.25 | 16.40 | 16.40 | -0.30% | 194,271 |
| Jul 8, 2026 | 16.45 | 16.60 | 16.15 | 16.45 | 16.45 | - | 336,762 |
| Jul 7, 2026 | 17.10 | 17.10 | 16.40 | 16.45 | 16.45 | -2.95% | 431,606 |
| Jul 6, 2026 | 17.05 | 17.35 | 16.90 | 16.95 | 16.95 | -1.74% | 291,547 |
| Jul 3, 2026 | 16.50 | 17.40 | 16.50 | 17.25 | 17.25 | 3.60% | 655,009 |
| Jul 2, 2026 | 16.10 | 16.65 | 16.10 | 16.65 | 16.65 | 2.46% | 291,402 |
| Jul 1, 2026 | 16.70 | 16.70 | 16.00 | 16.25 | 16.25 | -1.52% | 543,981 |
| Jun 30, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -2.08% | 414,237 |
| Jun 29, 2026 | 16.70 | 16.95 | 16.55 | 16.85 | 16.85 | 0.90% | 341,736 |
| Jun 26, 2026 | 16.90 | 17.05 | 16.40 | 16.70 | 16.70 | -2.05% | 615,358 |
| Jun 25, 2026 | 17.50 | 17.60 | 16.80 | 17.05 | 17.05 | -2.57% | 736,697 |
| Jun 24, 2026 | 17.55 | 17.55 | 17.20 | 17.50 | 17.50 | -0.28% | 387,541 |
| Jun 23, 2026 | 17.90 | 17.95 | 17.50 | 17.55 | 17.55 | -2.23% | 382,996 |
| Jun 22, 2026 | 17.45 | 18.10 | 17.45 | 17.95 | 17.95 | 1.99% | 941,232 |
| Jun 18, 2026 | 17.35 | 17.65 | 17.35 | 17.60 | 17.60 | 1.73% | 424,272 |
| Jun 17, 2026 | 17.25 | 17.45 | 17.15 | 17.30 | 17.30 | 0.29% | 409,372 |
| Jun 16, 2026 | 18.15 | 18.15 | 17.25 | 17.25 | 17.25 | -3.63% | 988,222 |
| Jun 15, 2026 | 17.80 | 18.30 | 17.80 | 17.90 | 17.90 | 1.13% | 690,395 |
| Jun 12, 2026 | 17.35 | 17.85 | 17.15 | 17.70 | 17.70 | 3.21% | 688,085 |
| Jun 11, 2026 | 17.25 | 17.25 | 16.80 | 17.15 | 17.15 | -0.58% | 645,247 |
| Jun 10, 2026 | 17.60 | 18.00 | 17.20 | 17.25 | 17.25 | -3.09% | 801,311 |
| Jun 9, 2026 | 17.75 | 18.45 | 17.70 | 17.80 | 17.80 | -0.56% | 920,300 |
| Jun 8, 2026 | 17.40 | 17.90 | 17.00 | 17.90 | 17.90 | -2.19% | 753,961 |
| Jun 5, 2026 | 18.30 | 18.30 | 17.85 | 18.30 | 18.30 | - | 663,300 |
| Jun 4, 2026 | 18.65 | 18.65 | 18.15 | 18.30 | 18.30 | -1.88% | 1,024,426 |
| Jun 3, 2026 | 18.00 | 18.85 | 17.95 | 18.65 | 18.65 | 3.61% | 2,263,276 |
| Jun 2, 2026 | 18.45 | 18.45 | 17.60 | 18.00 | 18.00 | -1.10% | 970,656 |
| Jun 1, 2026 | 18.00 | 18.30 | 17.70 | 18.20 | 18.20 | 1.96% | 1,213,002 |
| May 29, 2026 | 18.00 | 18.50 | 17.65 | 17.85 | 17.85 | 0.28% | 931,006 |
| May 28, 2026 | 18.15 | 18.45 | 17.80 | 17.80 | 17.80 | -1.11% | 1,320,007 |
| May 27, 2026 | 17.80 | 18.60 | 17.65 | 18.00 | 18.00 | 1.41% | 2,391,282 |
| May 26, 2026 | 19.00 | 19.25 | 17.60 | 17.75 | 17.75 | -2.20% | 5,434,693 |
| May 25, 2026 | 16.55 | 18.15 | 16.50 | 18.15 | 18.15 | 10.00% | 3,003,458 |
| May 22, 2026 | 16.75 | 16.75 | 16.25 | 16.50 | 16.50 | -0.60% | 405,252 |
| May 21, 2026 | 16.50 | 16.60 | 16.30 | 16.60 | 16.60 | 1.22% | 342,575 |
| May 20, 2026 | 16.25 | 16.50 | 16.15 | 16.40 | 16.40 | 0.92% | 389,004 |
| May 19, 2026 | 16.30 | 16.45 | 16.15 | 16.25 | 16.25 | - | 285,858 |
| May 18, 2026 | 16.55 | 16.55 | 16.10 | 16.25 | 16.25 | -1.81% | 580,105 |
| May 15, 2026 | 17.20 | 17.20 | 16.45 | 16.55 | 16.55 | -2.07% | 505,914 |
| May 14, 2026 | 17.10 | 17.50 | 16.85 | 16.90 | 16.90 | -1.46% | 467,247 |