Skardin Industrial Corporation 3466
TPEX · Taiwan · Electronic Technology
TWD 24.20+0.45 (+1.89%)
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 24.20 | +1.89% | TWD 23.90 | TWD 24.30 | TWD 23.85 | 132.55K |
| 2026-10-01 | TWD 23.75 | -0.63% | TWD 23.90 | TWD 24.00 | TWD 23.70 | 63.51K |
| 2026-09-30 | TWD 23.90 | +0.21% | TWD 23.80 | TWD 23.95 | TWD 23.60 | 372.30K |
| 2026-09-29 | TWD 23.85 | -0.21% | TWD 23.85 | TWD 24.25 | TWD 23.75 | 75.00K |
| 2026-09-24 | TWD 23.90 | -1.44% | TWD 24.10 | TWD 24.10 | TWD 23.70 | 109.20K |
| 2026-09-23 | TWD 24.25 | +0.21% | TWD 24.20 | TWD 24.30 | TWD 24.10 | 80.00K |
| 2026-09-22 | TWD 24.20 | -0.62% | TWD 24.40 | TWD 24.75 | TWD 24.20 | 251.20K |
| 2026-09-21 | TWD 24.35 | -0.41% | TWD 24.30 | TWD 24.70 | TWD 24.25 | 175.39K |
| 2026-09-18 | TWD 24.45 | +2.73% | TWD 23.80 | TWD 24.60 | TWD 23.40 | 275.60K |
| 2026-09-17 | TWD 23.80 | -2.46% | TWD 24.60 | TWD 24.60 | TWD 23.80 | 116.31K |
| 2026-09-16 | TWD 24.40 | +0.41% | TWD 24.30 | TWD 24.70 | TWD 24.10 | 36.10K |
| 2026-09-15 | TWD 24.30 | +0.62% | TWD 24.00 | TWD 24.30 | TWD 23.70 | 84.00K |
| 2026-09-14 | TWD 24.15 | 0.00% | TWD 24.00 | TWD 24.15 | TWD 23.65 | 160.10K |
| 2026-09-11 | TWD 24.15 | -3.21% | TWD 24.20 | TWD 24.40 | TWD 24.00 | 163.10K |
| 2026-09-10 | TWD 24.95 | +2.89% | TWD 24.25 | TWD 25.05 | TWD 23.75 | 197.00K |
| 2026-09-09 | TWD 24.25 | -0.41% | TWD 24.70 | TWD 24.70 | TWD 24.00 | 161.20K |
| 2026-09-08 | TWD 24.35 | +0.62% | TWD 24.30 | TWD 24.40 | TWD 24.00 | 156.30K |
| 2026-09-07 | TWD 24.20 | -0.62% | TWD 24.20 | TWD 24.80 | TWD 24.15 | 144.12K |
| 2026-09-04 | TWD 24.35 | -1.42% | TWD 24.80 | TWD 24.85 | TWD 24.30 | 97.07K |
| 2026-09-03 | TWD 24.70 | -1.00% | TWD 25.10 | TWD 25.25 | TWD 24.20 | 162.14K |
| 2026-09-02 | TWD 24.95 | -0.20% | TWD 25.00 | TWD 25.25 | TWD 24.75 | 116.05K |
| 2026-09-01 | TWD 25.00 | +0.40% | TWD 25.00 | TWD 25.40 | TWD 24.70 | 111.41K |
| 2026-08-31 | TWD 24.90 | +1.63% | TWD 24.55 | TWD 25.50 | TWD 24.50 | 174.21K |
| 2026-08-28 | TWD 24.50 | -1.21% | TWD 24.95 | TWD 24.95 | TWD 24.15 | 175.11K |
| 2026-08-27 | TWD 24.80 | +0.20% | TWD 24.95 | TWD 25.00 | TWD 24.70 | 59.00K |
| 2026-08-26 | TWD 24.75 | +1.64% | TWD 24.45 | TWD 25.30 | TWD 24.35 | 145.24K |
| 2026-08-25 | TWD 24.35 | -0.61% | TWD 24.50 | TWD 24.50 | TWD 24.10 | 54.05K |
| 2026-08-24 | TWD 24.50 | 0.00% | TWD 24.20 | TWD 24.55 | TWD 24.15 | 96.14K |
| 2026-08-21 | TWD 24.50 | +0.20% | TWD 24.50 | TWD 24.60 | TWD 24.35 | 21.05K |
| 2026-08-20 | TWD 24.45 | -1.41% | TWD 24.90 | TWD 25.00 | TWD 24.10 | 99.17K |
| 2026-08-19 | TWD 24.80 | +1.02% | TWD 24.55 | TWD 24.85 | TWD 24.55 | 36.30K |
| 2026-08-18 | TWD 24.55 | -2.19% | TWD 25.20 | TWD 25.25 | TWD 24.20 | 98.25K |
| 2026-08-17 | TWD 25.10 | +0.40% | TWD 24.60 | TWD 25.10 | TWD 24.60 | 85.00K |
| 2026-08-14 | TWD 25.00 | -1.96% | TWD 24.80 | TWD 25.25 | TWD 24.55 | 162.00K |
| 2026-08-13 | TWD 25.50 | -0.20% | TWD 25.45 | TWD 25.90 | TWD 25.35 | 87.00K |
| 2026-08-12 | TWD 25.55 | -1.16% | TWD 25.35 | TWD 26.30 | TWD 25.35 | 125.09K |
| 2026-08-11 | TWD 25.85 | 0.00% | TWD 26.45 | TWD 26.45 | TWD 24.75 | 161.00K |
| 2026-08-10 | TWD 25.85 | +5.51% | TWD 24.50 | TWD 26.95 | TWD 24.50 | 296.00K |
| 2026-08-07 | TWD 24.50 | +0.62% | TWD 24.50 | TWD 24.60 | TWD 24.10 | 73.00K |
| 2026-08-06 | TWD 24.35 | -2.01% | TWD 24.90 | TWD 24.90 | TWD 24.20 | 164.00K |
| 2026-08-05 | TWD 24.85 | +1.43% | TWD 24.90 | TWD 25.35 | TWD 24.50 | 275.00K |
| 2026-08-04 | TWD 24.50 | +1.03% | TWD 24.25 | TWD 24.60 | TWD 23.85 | 310.00K |
| 2026-08-03 | TWD 24.25 | -2.41% | TWD 24.90 | TWD 25.10 | TWD 24.25 | 291.36K |
| 2026-07-31 | TWD 24.85 | -1.78% | TWD 25.55 | TWD 26.65 | TWD 24.85 | 278.07K |
| 2026-07-30 | TWD 25.30 | -4.35% | TWD 26.00 | TWD 26.40 | TWD 24.80 | 491.00K |
| 2026-07-29 | TWD 26.45 | -5.54% | TWD 28.25 | TWD 28.25 | TWD 26.00 | 483.02K |
| 2026-07-28 | TWD 28.00 | -3.61% | TWD 28.50 | TWD 28.90 | TWD 28.00 | 294.96K |
| 2026-07-27 | TWD 29.05 | -1.19% | TWD 29.90 | TWD 29.90 | TWD 28.85 | 55.43K |
| 2026-07-24 | TWD 29.40 | +0.34% | TWD 29.50 | TWD 29.50 | TWD 28.75 | 122.26K |
| 2026-07-23 | TWD 29.30 | 0.00% | TWD 29.15 | TWD 29.30 | TWD 28.50 | 146.20K |
| 2026-07-22 | TWD 29.30 | -0.34% | TWD 29.50 | TWD 29.60 | TWD 29.25 | 94.20K |
| 2026-07-21 | TWD 29.40 | -0.51% | TWD 29.80 | TWD 29.90 | TWD 29.40 | 104.00K |
| 2026-07-20 | TWD 29.55 | -0.17% | TWD 29.65 | TWD 29.75 | TWD 28.65 | 271.65K |
| 2026-07-17 | TWD 29.60 | -4.52% | TWD 31.00 | TWD 31.00 | TWD 29.15 | 569.47K |
| 2026-07-16 | TWD 31.00 | -1.12% | TWD 31.35 | TWD 31.50 | TWD 30.80 | 202.70K |
| 2026-07-15 | TWD 31.35 | -0.16% | TWD 31.30 | TWD 31.60 | TWD 31.30 | 108.23K |
| 2026-07-14 | TWD 31.40 | -5.14% | TWD 32.05 | TWD 32.55 | TWD 30.65 | 688.79K |
| 2026-07-13 | TWD 33.10 | -0.60% | TWD 33.30 | TWD 33.95 | TWD 33.10 | 108.31K |
| 2026-07-10 | TWD 33.30 | 0.00% | TWD 33.30 | TWD 33.30 | TWD 33.30 | 0 |
| 2026-07-09 | TWD 33.30 | -0.60% | TWD 33.65 | TWD 33.95 | TWD 33.10 | 321.14K |
| 2026-07-08 | TWD 33.50 | -0.45% | TWD 33.55 | TWD 34.15 | TWD 33.10 | 218.27K |
| 2026-07-07 | TWD 33.65 | -1.03% | TWD 34.20 | TWD 34.20 | TWD 33.10 | 452.10K |
| 2026-07-06 | TWD 34.00 | +0.59% | TWD 33.85 | TWD 34.40 | TWD 33.10 | 337.44K |
| 2026-07-03 | TWD 33.80 | -1.17% | TWD 34.40 | TWD 34.95 | TWD 33.60 | 346.00K |
| 2026-07-02 | TWD 34.20 | +3.95% | TWD 32.50 | TWD 36.00 | TWD 32.10 | 1.39M |
| 2026-07-01 | TWD 32.90 | +9.85% | TWD 30.15 | TWD 32.90 | TWD 29.35 | 1.27M |
| 2026-06-30 | TWD 29.95 | +0.84% | TWD 30.20 | TWD 30.50 | TWD 29.75 | 164.00K |
| 2026-06-29 | TWD 29.70 | +0.68% | TWD 29.55 | TWD 30.20 | TWD 29.55 | 102.06K |
| 2026-06-26 | TWD 29.50 | -3.44% | TWD 30.55 | TWD 30.55 | TWD 29.50 | 686.00K |
| 2026-06-25 | TWD 30.55 | -1.45% | TWD 31.45 | TWD 31.50 | TWD 30.40 | 355.00K |
| 2026-06-24 | TWD 31.00 | -3.43% | TWD 32.35 | TWD 32.35 | TWD 31.00 | 267.12K |
| 2026-06-23 | TWD 32.10 | -2.87% | TWD 33.70 | TWD 33.70 | TWD 32.00 | 241.10K |
| 2026-06-22 | TWD 33.05 | -0.45% | TWD 33.25 | TWD 34.40 | TWD 33.00 | 283.53K |
| 2026-06-18 | TWD 33.20 | -1.92% | TWD 34.05 | TWD 34.25 | TWD 33.10 | 386.16K |
| 2026-06-17 | TWD 33.85 | +0.89% | TWD 33.55 | TWD 35.30 | TWD 32.90 | 988.00K |
| 2026-06-16 | TWD 33.55 | +9.28% | TWD 31.05 | TWD 33.75 | TWD 30.90 | 1.20M |
| 2026-06-15 | TWD 30.70 | +0.49% | TWD 30.80 | TWD 30.80 | TWD 30.20 | 284.07K |
| 2026-06-12 | TWD 30.55 | -2.55% | TWD 31.80 | TWD 32.10 | TWD 30.45 | 379.01K |
| 2026-06-11 | TWD 31.35 | -4.86% | TWD 33.45 | TWD 33.70 | TWD 31.20 | 794.00K |
| 2026-06-10 | TWD 32.95 | -1.79% | TWD 33.50 | TWD 34.50 | TWD 32.30 | 1.18M |
| 2026-06-09 | TWD 33.55 | +3.55% | TWD 33.05 | TWD 33.60 | TWD 32.45 | 435.00K |
| 2026-06-08 | TWD 32.40 | -1.97% | TWD 31.80 | TWD 32.40 | TWD 31.50 | 452.00K |
| 2026-06-05 | TWD 33.05 | +0.61% | TWD 34.00 | TWD 34.00 | TWD 32.65 | 330.00K |
| 2026-06-04 | TWD 32.85 | +0.61% | TWD 32.50 | TWD 33.45 | TWD 32.30 | 460.01K |
| 2026-06-03 | TWD 32.65 | 0.00% | TWD 32.70 | TWD 32.95 | TWD 32.60 | 346.40K |
| 2026-06-02 | TWD 32.65 | +0.15% | TWD 32.65 | TWD 32.95 | TWD 32.45 | 279.24K |
| 2026-06-01 | TWD 32.60 | -1.06% | TWD 32.90 | TWD 33.10 | TWD 32.55 | 407.01K |
| 2026-05-29 | TWD 32.95 | +0.61% | TWD 33.80 | TWD 33.80 | TWD 32.60 | 647.00K |
| 2026-05-28 | TWD 32.75 | -2.96% | TWD 33.75 | TWD 34.55 | TWD 32.65 | 699.07K |
| 2026-05-27 | TWD 33.75 | +0.30% | TWD 34.00 | TWD 35.45 | TWD 33.65 | 1.00M |