Skardin Industrial Corporation (TPEX:3466)
Taiwan · Delayed Price · Currency is TWD 41.05
+0.40 (0.98%)
Dec 31, 2025, 1:30 PM CST
Skardin Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 41.40 | 41.45 | 40.80 | 41.05 | 41.05 | 0.98% | 373,973 |
| Dec 30, 2025 | 41.50 | 41.50 | 40.30 | 40.65 | 40.65 | -0.61% | 306,299 |
| Dec 29, 2025 | 42.30 | 42.30 | 40.60 | 40.90 | 40.90 | -3.31% | 663,511 |
| Dec 26, 2025 | 42.90 | 44.00 | 42.30 | 42.30 | 42.30 | 0.12% | 538,576 |
| Dec 24, 2025 | 42.40 | 42.80 | 41.60 | 42.25 | 42.25 | 0.48% | 465,832 |
| Dec 23, 2025 | 41.65 | 42.60 | 41.55 | 42.05 | 42.05 | 0.36% | 309,329 |
| Dec 22, 2025 | 43.10 | 43.10 | 41.00 | 41.90 | 41.90 | -2.10% | 1,330,541 |
| Dec 19, 2025 | 42.40 | 43.05 | 42.10 | 42.80 | 42.80 | 0.94% | 323,853 |
| Dec 18, 2025 | 42.85 | 43.10 | 42.05 | 42.40 | 42.40 | -0.59% | 183,269 |
| Dec 17, 2025 | 44.60 | 44.85 | 42.55 | 42.65 | 42.65 | -3.83% | 639,356 |
| Dec 16, 2025 | 45.70 | 45.75 | 44.25 | 44.35 | 44.35 | -3.17% | 479,792 |
| Dec 15, 2025 | 45.25 | 46.60 | 44.55 | 45.80 | 45.80 | 1.22% | 562,382 |
| Dec 12, 2025 | 46.75 | 47.00 | 44.20 | 45.25 | 45.25 | 0.11% | 591,106 |
| Dec 11, 2025 | 46.35 | 47.25 | 44.45 | 45.20 | 45.20 | -2.27% | 746,019 |
| Dec 10, 2025 | 45.35 | 47.50 | 44.95 | 46.25 | 46.25 | 1.98% | 919,768 |
| Dec 9, 2025 | 46.10 | 46.25 | 45.30 | 45.35 | 45.35 | -1.41% | 366,832 |
| Dec 8, 2025 | 46.15 | 46.90 | 45.95 | 46.00 | 46.00 | - | 191,181 |
| Dec 5, 2025 | 46.10 | 46.15 | 45.40 | 46.00 | 46.00 | -0.22% | 303,698 |
| Dec 4, 2025 | 45.95 | 46.80 | 45.45 | 46.10 | 46.10 | 0.44% | 536,163 |
| Dec 3, 2025 | 46.10 | 46.85 | 45.55 | 45.90 | 45.90 | -0.22% | 673,673 |
| Dec 2, 2025 | 47.05 | 47.05 | 45.05 | 46.00 | 46.00 | -1.08% | 955,414 |
| Dec 1, 2025 | 47.80 | 48.50 | 46.45 | 46.50 | 46.50 | -1.06% | 877,133 |
| Nov 28, 2025 | 47.15 | 47.60 | 46.15 | 47.00 | 47.00 | - | 657,659 |
| Nov 27, 2025 | 48.15 | 48.50 | 46.10 | 47.00 | 47.00 | -1.88% | 2,377,924 |
| Nov 26, 2025 | 45.05 | 48.10 | 45.05 | 47.90 | 47.90 | 6.92% | 2,500,852 |
| Nov 25, 2025 | 43.50 | 44.80 | 42.75 | 44.80 | 44.80 | 3.82% | 1,212,104 |
| Nov 24, 2025 | 41.00 | 43.80 | 41.00 | 43.15 | 43.15 | 6.54% | 929,070 |
| Nov 21, 2025 | 40.05 | 41.30 | 39.55 | 40.50 | 40.50 | 0.75% | 557,371 |
| Nov 20, 2025 | 40.60 | 41.70 | 40.15 | 40.20 | 40.20 | -0.50% | 498,338 |
| Nov 19, 2025 | 40.05 | 40.85 | 39.60 | 40.40 | 40.40 | 1.13% | 489,251 |
| Nov 18, 2025 | 40.80 | 40.95 | 39.80 | 39.95 | 39.95 | -2.08% | 651,066 |
| Nov 17, 2025 | 40.85 | 41.15 | 40.65 | 40.80 | 40.80 | - | 252,834 |
| Nov 14, 2025 | 40.60 | 42.55 | 40.60 | 40.80 | 40.80 | 0.62% | 786,258 |
| Nov 13, 2025 | 41.55 | 41.60 | 40.15 | 40.55 | 40.55 | -2.29% | 393,570 |
| Nov 12, 2025 | 41.90 | 42.15 | 41.50 | 41.50 | 41.50 | -0.24% | 329,566 |
| Nov 11, 2025 | 42.80 | 42.95 | 40.90 | 41.60 | 41.60 | -0.48% | 462,072 |
| Nov 10, 2025 | 41.55 | 42.30 | 40.85 | 41.80 | 41.80 | -0.71% | 317,291 |
| Nov 7, 2025 | 42.20 | 42.65 | 41.30 | 42.10 | 42.10 | -0.24% | 231,131 |
| Nov 6, 2025 | 43.10 | 44.35 | 42.20 | 42.20 | 42.20 | -1.75% | 617,924 |
| Nov 5, 2025 | 42.35 | 43.00 | 41.75 | 42.95 | 42.95 | 0.70% | 513,788 |
| Nov 4, 2025 | 42.35 | 42.90 | 42.00 | 42.65 | 42.65 | 2.52% | 471,590 |
| Nov 3, 2025 | 41.15 | 42.60 | 41.05 | 41.60 | 41.60 | 1.34% | 447,686 |
| Oct 31, 2025 | 41.50 | 42.30 | 40.85 | 41.05 | 41.05 | -0.97% | 528,318 |
| Oct 30, 2025 | 41.25 | 41.55 | 40.70 | 41.45 | 41.45 | 0.85% | 545,403 |
| Oct 29, 2025 | 42.80 | 42.80 | 41.00 | 41.10 | 41.10 | -2.14% | 745,614 |
| Oct 28, 2025 | 43.90 | 44.50 | 41.90 | 42.00 | 42.00 | -4.11% | 995,297 |
| Oct 27, 2025 | 42.00 | 44.20 | 40.10 | 43.80 | 43.80 | 4.53% | 1,755,585 |
| Oct 23, 2025 | 42.65 | 43.35 | 41.80 | 41.90 | 41.90 | -2.33% | 644,127 |
| Oct 22, 2025 | 43.50 | 43.65 | 42.20 | 42.90 | 42.90 | -0.69% | 813,956 |
| Oct 21, 2025 | 45.15 | 45.15 | 43.20 | 43.20 | 43.20 | -1.93% | 709,323 |