Skardin Industrial Corporation (TPEX:3466)
Taiwan · Delayed Price · Currency is TWD 47.70
-0.50 (-1.04%)
Oct 9, 2025, 1:30 PM CST
Skardin Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 48.65 | 50.20 | 47.55 | 47.70 | 47.70 | -1.04% | 2,782,439 |
| Oct 8, 2025 | 48.50 | 49.15 | 47.25 | 48.20 | 48.20 | 0.31% | 2,193,433 |
| Oct 7, 2025 | 46.50 | 48.65 | 46.45 | 48.05 | 48.05 | 7.25% | 2,184,053 |
| Oct 3, 2025 | 42.95 | 45.35 | 42.55 | 44.80 | 44.80 | 5.29% | 4,483,422 |
| Oct 2, 2025 | 44.05 | 45.45 | 42.45 | 42.55 | 42.55 | -3.08% | 2,926,551 |
| Oct 1, 2025 | 44.55 | 44.70 | 42.40 | 43.90 | 43.90 | -1.57% | 1,286,063 |
| Sep 30, 2025 | 47.50 | 48.45 | 44.50 | 44.60 | 44.60 | -5.11% | 1,436,503 |
| Sep 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Sep 26, 2025 | 48.50 | 49.75 | 46.50 | 47.00 | 47.00 | -4.18% | 2,055,552 |
| Sep 25, 2025 | 48.35 | 50.50 | 48.30 | 49.05 | 49.05 | 1.45% | 3,760,047 |
| Sep 24, 2025 | 45.20 | 49.45 | 44.60 | 48.35 | 48.35 | 7.44% | 4,998,096 |
| Sep 23, 2025 | 44.10 | 46.75 | 43.45 | 45.00 | 45.00 | 2.97% | 4,022,445 |
| Sep 22, 2025 | 40.25 | 43.70 | 40.25 | 43.70 | 43.70 | 9.94% | 2,400,910 |
| Sep 19, 2025 | 40.00 | 40.90 | 39.75 | 39.75 | 39.75 | 0.38% | 794,029 |
| Sep 18, 2025 | 38.95 | 41.00 | 38.95 | 39.60 | 39.60 | 2.06% | 958,198 |
| Sep 17, 2025 | 39.40 | 39.90 | 38.65 | 38.80 | 38.80 | -1.52% | 975,933 |
| Sep 16, 2025 | 40.35 | 40.75 | 39.10 | 39.40 | 39.40 | -2.35% | 673,460 |
| Sep 15, 2025 | 40.55 | 40.80 | 38.90 | 40.35 | 40.35 | -0.12% | 1,551,796 |
| Sep 12, 2025 | 42.70 | 43.20 | 40.40 | 40.40 | 40.40 | -4.94% | 1,375,836 |
| Sep 11, 2025 | 42.85 | 43.35 | 42.30 | 42.50 | 42.50 | -0.82% | 724,998 |
| Sep 10, 2025 | 43.55 | 44.60 | 42.15 | 42.85 | 42.85 | -0.70% | 1,428,524 |
| Sep 9, 2025 | 45.15 | 45.50 | 43.10 | 43.15 | 43.15 | -4.00% | 1,298,037 |
| Sep 8, 2025 | 47.40 | 47.40 | 44.80 | 44.95 | 44.95 | -2.92% | 1,240,759 |
| Sep 5, 2025 | 48.80 | 49.05 | 46.10 | 46.30 | 46.30 | -5.61% | 2,060,850 |
| Sep 4, 2025 | 50.70 | 52.00 | 48.10 | 49.05 | 49.05 | -2.87% | 3,430,920 |
| Sep 3, 2025 | 47.70 | 52.00 | 45.60 | 50.50 | 50.50 | 5.21% | 6,112,718 |
| Sep 2, 2025 | 46.00 | 50.00 | 45.95 | 48.00 | 48.00 | 4.23% | 4,198,155 |
| Sep 1, 2025 | 47.00 | 47.65 | 45.35 | 46.05 | 46.05 | -2.02% | 2,963,480 |
| Aug 29, 2025 | 43.80 | 47.00 | 43.35 | 47.00 | 47.00 | 9.94% | 3,618,246 |
| Aug 28, 2025 | 42.20 | 43.65 | 41.70 | 42.75 | 42.75 | 3.01% | 1,227,265 |
| Aug 27, 2025 | 39.20 | 42.00 | 39.20 | 41.50 | 41.50 | 6.27% | 1,440,454 |
| Aug 26, 2025 | 38.90 | 39.10 | 38.35 | 39.05 | 39.05 | 0.64% | 186,652 |
| Aug 25, 2025 | 38.60 | 39.55 | 38.60 | 38.80 | 38.80 | 1.17% | 329,439 |
| Aug 22, 2025 | 38.80 | 39.20 | 38.20 | 38.35 | 38.35 | -0.65% | 183,478 |
| Aug 21, 2025 | 37.30 | 39.05 | 37.30 | 38.60 | 38.60 | 4.61% | 450,763 |
| Aug 20, 2025 | 37.95 | 37.95 | 36.35 | 36.90 | 36.90 | -2.64% | 424,307 |
| Aug 19, 2025 | 38.45 | 39.20 | 37.90 | 37.90 | 37.90 | -1.43% | 293,244 |
| Aug 18, 2025 | 38.00 | 38.65 | 37.10 | 38.45 | 38.45 | 1.45% | 463,497 |
| Aug 15, 2025 | 38.70 | 38.70 | 37.50 | 37.90 | 37.90 | -2.07% | 426,222 |
| Aug 14, 2025 | 39.35 | 39.45 | 38.60 | 38.70 | 38.70 | 0.13% | 320,645 |
| Aug 13, 2025 | 39.75 | 39.75 | 38.65 | 38.65 | 38.65 | -0.90% | 459,226 |
| Aug 12, 2025 | 40.60 | 40.60 | 38.95 | 39.00 | 39.00 | -3.70% | 669,369 |
| Aug 11, 2025 | 40.60 | 41.30 | 40.50 | 40.50 | 40.50 | -0.98% | 306,433 |
| Aug 8, 2025 | 40.70 | 40.90 | 40.20 | 40.90 | 40.90 | 0.74% | 262,445 |
| Aug 7, 2025 | 41.80 | 42.00 | 40.50 | 40.60 | 40.60 | -2.52% | 296,156 |
| Aug 6, 2025 | 41.75 | 42.50 | 41.65 | 41.65 | 41.65 | - | 349,315 |
| Aug 5, 2025 | 41.10 | 42.15 | 41.10 | 41.65 | 41.65 | 1.83% | 248,933 |
| Aug 4, 2025 | 41.50 | 41.50 | 40.25 | 40.90 | 40.90 | 0.49% | 266,148 |
| Aug 1, 2025 | 40.00 | 41.15 | 39.80 | 40.70 | 40.70 | 0.25% | 203,742 |
| Jul 31, 2025 | 40.80 | 40.85 | 40.15 | 40.60 | 40.60 | -0.25% | 279,320 |