Skardin Industrial Corporation (TPEX:3466)
Taiwan · Delayed Price · Currency is TWD 46.30
-2.75 (-5.61%)
Sep 5, 2025, 1:30 PM CST
Skardin Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 48.80 | 49.05 | 46.10 | 46.30 | 46.30 | -5.61% | 2,060,551 |
| 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 |
| Jul 30, 2025 | 41.45 | 41.45 | 40.50 | 40.70 | 40.70 | 0.12% | 219,870 |
| Jul 29, 2025 | 41.70 | 41.70 | 40.55 | 40.65 | 40.65 | -1.93% | 239,424 |
| Jul 28, 2025 | 41.60 | 41.95 | 41.25 | 41.45 | 41.45 | -0.36% | 126,612 |
| Jul 25, 2025 | 41.50 | 42.60 | 41.10 | 41.60 | 41.60 | 0.36% | 308,586 |
| Jul 24, 2025 | 43.50 | 43.50 | 41.20 | 41.45 | 41.45 | -4.05% | 613,933 |
| Jul 23, 2025 | 40.50 | 43.60 | 40.50 | 43.20 | 43.20 | 7.46% | 1,065,755 |
| Jul 22, 2025 | 41.75 | 41.75 | 39.90 | 40.20 | 40.20 | -3.60% | 3,067,140 |
| Jul 21, 2025 | 43.10 | 43.10 | 41.70 | 41.70 | 41.70 | -2.34% | 391,386 |
| Jul 18, 2025 | 43.20 | 43.90 | 42.35 | 42.70 | 42.70 | -2.29% | 515,137 |
| Jul 17, 2025 | 41.50 | 43.70 | 41.50 | 43.70 | 43.70 | 4.17% | 732,976 |
| Jul 16, 2025 | 41.00 | 41.95 | 40.85 | 41.95 | 41.95 | 2.94% | 407,242 |
| Jul 15, 2025 | 44.50 | 44.95 | 40.40 | 40.75 | 40.75 | -8.22% | 2,211,973 |
| Jul 14, 2025 | 43.60 | 44.95 | 43.35 | 44.40 | 44.40 | 2.07% | 1,335,859 |
| Jul 11, 2025 | 43.80 | 44.50 | 43.30 | 43.50 | 43.50 | - | 486,595 |
| Jul 10, 2025 | 42.00 | 44.35 | 41.85 | 43.50 | 43.50 | 3.82% | 1,146,102 |
| Jul 9, 2025 | 39.95 | 42.10 | 39.95 | 41.90 | 41.90 | 5.01% | 566,540 |
| Jul 8, 2025 | 39.95 | 40.20 | 39.45 | 39.90 | 39.90 | -0.13% | 541,738 |
| Jul 7, 2025 | 39.00 | 40.15 | 38.90 | 39.95 | 39.95 | 2.44% | 502,562 |
| Jul 4, 2025 | 39.95 | 41.75 | 39.00 | 39.00 | 39.00 | -1.02% | 922,527 |
| Jul 3, 2025 | 39.65 | 39.85 | 39.20 | 39.40 | 39.40 | 0.25% | 315,405 |
| Jul 2, 2025 | 40.10 | 40.10 | 39.20 | 39.30 | 39.30 | -0.13% | 221,355 |
| Jul 1, 2025 | 39.75 | 41.20 | 39.30 | 39.35 | 39.35 | 0.13% | 523,026 |
| Jun 30, 2025 | 40.80 | 40.80 | 39.20 | 39.30 | 39.30 | -2.72% | 590,288 |