Skip to main content
logo
Sinkang Industries Co., Ltd. (TPE:2032)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.50
-0.10 (-0.60%)
May 22, 2026, 1:30 PM CST

Sinkang Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202616.7516.7516.2516.5016.50-0.60%405,252
May 21, 202616.5016.6016.3016.6016.601.22%342,575
May 20, 202616.2516.5016.1516.4016.400.92%389,004
May 19, 202616.3016.4516.1516.2516.25-285,858
May 18, 202616.5516.5516.1016.2516.25-1.81%580,105
May 15, 202617.2017.2016.4516.5516.55-2.07%505,914
May 14, 202617.1017.5016.8516.9016.90-1.46%467,247
May 13, 202617.3017.4516.9017.1517.15-1.44%472,929
May 12, 202617.8017.8517.2517.4017.40-1.69%965,316
May 11, 202616.9018.1016.7517.7017.706.95%3,353,057
May 8, 202617.1017.1016.3516.5516.55-1.19%794,740
May 7, 202616.2516.7516.1516.7516.756.01%1,449,332
May 6, 202615.5015.9015.4015.8015.802.93%450,932
May 5, 202615.5515.5515.3015.3515.35-1.29%352,650
May 4, 202615.8515.9015.5515.5515.55-2.81%289,125
Apr 30, 202616.5516.5515.9016.0016.00-3.32%376,765
Apr 29, 202616.3516.8016.3516.5516.552.16%912,867
Apr 28, 202615.8016.2015.8016.2016.203.85%462,604
Apr 27, 202615.3515.7515.0515.6015.602.30%489,297
Apr 24, 202615.5015.5015.1515.2515.25-1.93%238,135
Apr 23, 202616.0516.1015.1515.5515.55-3.12%439,554
Apr 22, 202616.2516.2515.9016.0516.05-0.31%243,335
Apr 21, 202616.4516.4516.1016.1016.10-1.23%386,244
Apr 20, 202616.4516.5016.1016.3016.30-0.31%413,540
Apr 17, 202616.5016.6516.3016.3516.35-0.61%271,655
Apr 16, 202616.8516.8516.4016.4516.45-0.32%501,481
Apr 15, 202617.1017.3016.8517.0016.500.29%833,828
Apr 14, 202617.0017.1016.7516.9516.450.59%327,032
Apr 13, 202617.0017.0016.8016.8516.36-0.59%229,368
Apr 10, 202617.0517.3016.7516.9516.45-0.88%526,698
Apr 9, 202617.2517.3016.9517.1016.600.59%423,476
Apr 8, 202617.0017.2516.6517.0016.501.49%750,608
Apr 7, 202617.2517.2516.6516.7516.26-0.89%599,310
Apr 2, 202616.5017.0016.4016.9016.412.42%679,037
Apr 1, 202616.8016.8016.3516.5016.02-496,920
Mar 31, 202617.2517.6016.3016.5016.02-2.65%1,300,839
Mar 30, 202617.7018.0516.8016.9516.453.04%3,649,598
Mar 27, 202616.6516.7016.2016.4515.97-0.30%606,973
Mar 26, 202616.4017.0516.4016.5016.02-0.60%887,107
Mar 25, 202616.9516.9516.4516.6016.11-1.78%840,888
Mar 24, 202616.5017.0016.4016.9016.413.05%1,588,754
Mar 23, 202617.3017.9016.0516.4015.92-2.96%6,621,297
Mar 20, 202615.8516.9015.8516.9016.419.74%2,819,859
Mar 19, 202615.3515.4515.3015.4014.95-1.91%315,254
Mar 18, 202615.5516.1015.5515.7015.241.95%515,011
Mar 17, 202615.2515.5015.2515.4014.951.65%243,361
Mar 16, 202615.1515.3515.0515.1514.71-220,624
Mar 13, 202615.2515.3015.1015.1514.71-0.98%207,206
Mar 12, 202615.5515.6015.2015.3014.85-1.29%219,332
Mar 11, 202615.3515.6015.3515.5015.051.97%251,577