Sinkang Industries Co., Ltd. 2032
TWSE · Taiwan · Producer Manufacturing
TWD 20.05+0.45 (+2.30%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 20.05 | +2.30% | TWD 19.60 | TWD 20.35 | TWD 19.30 | 2.80M |
| 2026-10-01 | TWD 19.60 | -3.45% | TWD 20.30 | TWD 20.90 | TWD 19.15 | 5.16M |
| 2026-09-30 | TWD 20.30 | +2.01% | TWD 20.15 | TWD 21.00 | TWD 19.95 | 8.28M |
| 2026-09-29 | TWD 19.90 | +7.28% | TWD 18.90 | TWD 20.40 | TWD 18.80 | 12.29M |
| 2026-09-24 | TWD 18.55 | +5.70% | TWD 17.50 | TWD 19.00 | TWD 17.45 | 3.56M |
| 2026-09-23 | TWD 17.55 | +0.57% | TWD 17.50 | TWD 17.65 | TWD 17.25 | 624.00K |
| 2026-09-22 | TWD 17.45 | +2.65% | TWD 17.00 | TWD 17.80 | TWD 16.90 | 1.14M |
| 2026-09-21 | TWD 17.00 | -0.58% | TWD 17.05 | TWD 17.05 | TWD 16.80 | 153.00K |
| 2026-09-18 | TWD 17.10 | +1.48% | TWD 17.05 | TWD 17.15 | TWD 16.85 | 483.00K |
| 2026-09-17 | TWD 16.85 | +1.51% | TWD 16.65 | TWD 16.90 | TWD 16.65 | 248.00K |
| 2026-09-16 | TWD 16.60 | -1.48% | TWD 16.60 | TWD 16.65 | TWD 16.55 | 233.30K |
| 2026-09-15 | TWD 16.85 | +1.20% | TWD 16.60 | TWD 16.85 | TWD 16.25 | 299.30K |
| 2026-09-14 | TWD 16.65 | -2.06% | TWD 17.00 | TWD 17.00 | TWD 16.55 | 265.00K |
| 2026-09-11 | TWD 17.00 | +0.89% | TWD 16.70 | TWD 17.00 | TWD 16.60 | 214.00K |
| 2026-09-10 | TWD 16.85 | -0.88% | TWD 16.95 | TWD 17.00 | TWD 16.80 | 144.06K |
| 2026-09-09 | TWD 17.00 | -0.29% | TWD 16.95 | TWD 17.00 | TWD 16.80 | 225.01K |
| 2026-09-08 | TWD 17.05 | -0.29% | TWD 17.00 | TWD 17.20 | TWD 16.95 | 178.06K |
| 2026-09-07 | TWD 17.10 | -1.16% | TWD 17.30 | TWD 17.30 | TWD 16.80 | 338.00K |
| 2026-09-04 | TWD 17.30 | +2.37% | TWD 17.05 | TWD 17.30 | TWD 16.95 | 320.01K |
| 2026-09-03 | TWD 16.90 | -2.03% | TWD 17.10 | TWD 17.35 | TWD 16.90 | 374.00K |
| 2026-09-02 | TWD 17.25 | -0.58% | TWD 17.30 | TWD 17.30 | TWD 17.05 | 199.00K |
| 2026-09-01 | TWD 17.35 | +0.58% | TWD 17.20 | TWD 17.35 | TWD 17.20 | 125.00K |
| 2026-08-31 | TWD 17.25 | +0.58% | TWD 17.15 | TWD 17.25 | TWD 17.05 | 229.00K |
| 2026-08-28 | TWD 17.15 | 0.00% | TWD 17.15 | TWD 17.15 | TWD 17.05 | 171.00K |
| 2026-08-27 | TWD 17.15 | -0.87% | TWD 17.30 | TWD 17.35 | TWD 17.05 | 232.30K |
| 2026-08-26 | TWD 17.30 | -0.57% | TWD 17.45 | TWD 17.50 | TWD 16.65 | 419.00K |
| 2026-08-25 | TWD 17.40 | +0.29% | TWD 17.45 | TWD 17.50 | TWD 17.15 | 342.00K |
| 2026-08-24 | TWD 17.35 | +0.29% | TWD 17.50 | TWD 17.65 | TWD 17.25 | 774.61K |
| 2026-08-21 | TWD 17.30 | +1.47% | TWD 17.05 | TWD 17.30 | TWD 16.90 | 364.08K |
| 2026-08-20 | TWD 17.05 | +1.49% | TWD 16.70 | TWD 17.40 | TWD 16.70 | 549.00K |
| 2026-08-19 | TWD 16.80 | +1.20% | TWD 16.40 | TWD 16.85 | TWD 16.40 | 307.00K |
| 2026-08-18 | TWD 16.60 | -0.60% | TWD 16.70 | TWD 16.80 | TWD 16.60 | 172.16K |
| 2026-08-17 | TWD 16.70 | +0.60% | TWD 16.70 | TWD 16.90 | TWD 16.55 | 229.04K |
| 2026-08-14 | TWD 16.60 | -3.49% | TWD 17.25 | TWD 17.25 | TWD 16.60 | 534.76K |
| 2026-08-13 | TWD 17.20 | -0.86% | TWD 17.40 | TWD 17.55 | TWD 17.10 | 526.00K |
| 2026-08-12 | TWD 17.35 | +0.29% | TWD 17.50 | TWD 17.60 | TWD 17.20 | 677.25K |
| 2026-08-11 | TWD 17.30 | -3.08% | TWD 18.00 | TWD 18.10 | TWD 17.30 | 1.65M |
| 2026-08-10 | TWD 17.85 | +5.31% | TWD 17.10 | TWD 17.95 | TWD 17.10 | 2.04M |
| 2026-08-07 | TWD 16.95 | +0.30% | TWD 16.75 | TWD 17.15 | TWD 16.55 | 895.51K |
| 2026-08-06 | TWD 16.90 | +7.99% | TWD 16.40 | TWD 17.20 | TWD 16.25 | 2.01M |
| 2026-08-05 | TWD 15.65 | +0.32% | TWD 15.80 | TWD 15.90 | TWD 15.60 | 217.00K |
| 2026-08-04 | TWD 15.60 | +0.97% | TWD 15.45 | TWD 15.60 | TWD 15.40 | 215.12K |
| 2026-08-03 | TWD 15.45 | -0.64% | TWD 15.55 | TWD 15.65 | TWD 15.35 | 281.00K |
| 2026-07-31 | TWD 15.55 | 0.00% | TWD 15.75 | TWD 15.90 | TWD 15.55 | 179.00K |
| 2026-07-30 | TWD 15.55 | +1.63% | TWD 15.30 | TWD 15.65 | TWD 15.20 | 284.00K |
| 2026-07-29 | TWD 15.30 | -1.92% | TWD 15.95 | TWD 15.95 | TWD 15.00 | 342.10K |
| 2026-07-28 | TWD 15.60 | -2.80% | TWD 15.85 | TWD 15.85 | TWD 15.50 | 285.07K |
| 2026-07-27 | TWD 16.05 | 0.00% | TWD 16.05 | TWD 16.15 | TWD 15.95 | 243.00K |
| 2026-07-24 | TWD 16.05 | -1.23% | TWD 16.00 | TWD 16.35 | TWD 16.00 | 197.05K |
| 2026-07-23 | TWD 16.25 | +1.25% | TWD 16.20 | TWD 16.40 | TWD 16.00 | 422.00K |
| 2026-07-22 | TWD 16.05 | +0.94% | TWD 15.90 | TWD 16.10 | TWD 15.80 | 255.00K |
| 2026-07-21 | TWD 15.90 | +1.60% | TWD 15.60 | TWD 15.90 | TWD 15.60 | 158.31K |
| 2026-07-20 | TWD 15.65 | -0.95% | TWD 15.80 | TWD 16.00 | TWD 15.60 | 267.02K |
| 2026-07-17 | TWD 15.80 | -3.36% | TWD 16.25 | TWD 16.25 | TWD 15.65 | 435.00K |
| 2026-07-16 | TWD 16.35 | +0.31% | TWD 16.20 | TWD 16.50 | TWD 16.10 | 351.39K |
| 2026-07-15 | TWD 16.30 | +1.56% | TWD 16.20 | TWD 16.40 | TWD 16.05 | 402.01K |
| 2026-07-14 | TWD 16.05 | -0.31% | TWD 16.10 | TWD 16.55 | TWD 15.60 | 470.02K |
| 2026-07-13 | TWD 16.10 | -1.83% | TWD 16.40 | TWD 16.40 | TWD 16.05 | 247.00K |
| 2026-07-10 | TWD 16.40 | 0.00% | TWD 16.40 | TWD 16.40 | TWD 16.40 | 0 |
| 2026-07-09 | TWD 16.40 | -0.30% | TWD 16.35 | TWD 16.40 | TWD 16.25 | 194.00K |
| 2026-07-08 | TWD 16.45 | 0.00% | TWD 16.45 | TWD 16.60 | TWD 16.15 | 336.09K |
| 2026-07-07 | TWD 16.45 | -2.95% | TWD 17.10 | TWD 17.10 | TWD 16.40 | 431.00K |
| 2026-07-06 | TWD 16.95 | -1.74% | TWD 17.05 | TWD 17.35 | TWD 16.90 | 291.00K |
| 2026-07-03 | TWD 17.25 | +3.60% | TWD 16.50 | TWD 17.40 | TWD 16.50 | 653.46K |
| 2026-07-02 | TWD 16.65 | +2.46% | TWD 16.10 | TWD 16.65 | TWD 16.10 | 291.00K |
| 2026-07-01 | TWD 16.25 | -1.52% | TWD 16.70 | TWD 16.70 | TWD 16.00 | 542.09K |
| 2026-06-30 | TWD 16.50 | -2.08% | TWD 16.80 | TWD 16.80 | TWD 16.50 | 412.16K |
| 2026-06-29 | TWD 16.85 | +0.90% | TWD 16.70 | TWD 16.95 | TWD 16.55 | 340.15K |
| 2026-06-26 | TWD 16.70 | -2.05% | TWD 16.90 | TWD 17.05 | TWD 16.40 | 615.01K |
| 2026-06-25 | TWD 17.05 | -2.57% | TWD 17.50 | TWD 17.60 | TWD 16.80 | 733.15K |
| 2026-06-24 | TWD 17.50 | -0.28% | TWD 17.55 | TWD 17.55 | TWD 17.20 | 386.05K |
| 2026-06-23 | TWD 17.55 | -2.23% | TWD 17.90 | TWD 17.95 | TWD 17.50 | 381.04K |
| 2026-06-22 | TWD 17.95 | +1.99% | TWD 17.45 | TWD 18.10 | TWD 17.45 | 936.96K |
| 2026-06-18 | TWD 17.60 | +1.73% | TWD 17.35 | TWD 17.65 | TWD 17.35 | 422.00K |
| 2026-06-17 | TWD 17.30 | +0.29% | TWD 17.25 | TWD 17.45 | TWD 17.15 | 408.00K |
| 2026-06-16 | TWD 17.25 | -3.63% | TWD 18.15 | TWD 18.15 | TWD 17.25 | 985.00K |
| 2026-06-15 | TWD 17.90 | +1.13% | TWD 17.80 | TWD 18.30 | TWD 17.80 | 688.21K |
| 2026-06-12 | TWD 17.70 | +3.21% | TWD 17.35 | TWD 17.85 | TWD 17.15 | 686.00K |
| 2026-06-11 | TWD 17.15 | -0.58% | TWD 17.25 | TWD 17.25 | TWD 16.80 | 640.00K |
| 2026-06-10 | TWD 17.25 | -3.09% | TWD 17.60 | TWD 18.00 | TWD 17.20 | 799.20K |
| 2026-06-09 | TWD 17.80 | -0.56% | TWD 17.75 | TWD 18.45 | TWD 17.70 | 918.00K |
| 2026-06-08 | TWD 17.90 | -2.19% | TWD 17.40 | TWD 17.90 | TWD 17.00 | 751.01K |
| 2026-06-05 | TWD 18.30 | 0.00% | TWD 18.30 | TWD 18.30 | TWD 17.85 | 662.00K |
| 2026-06-04 | TWD 18.30 | -1.88% | TWD 18.65 | TWD 18.65 | TWD 18.15 | 1.02M |
| 2026-06-03 | TWD 18.65 | +3.61% | TWD 18.00 | TWD 18.85 | TWD 17.95 | 2.25M |
| 2026-06-02 | TWD 18.00 | -1.10% | TWD 18.45 | TWD 18.45 | TWD 17.60 | 969.06K |
| 2026-06-01 | TWD 18.20 | +1.96% | TWD 18.00 | TWD 18.30 | TWD 17.70 | 1.21M |
| 2026-05-29 | TWD 17.85 | +0.28% | TWD 18.00 | TWD 18.50 | TWD 17.65 | 928.09K |
| 2026-05-28 | TWD 17.80 | -1.11% | TWD 18.15 | TWD 18.45 | TWD 17.80 | 1.32M |
| 2026-05-27 | TWD 18.00 | +1.41% | TWD 17.80 | TWD 18.60 | TWD 17.65 | 2.38M |