Sinkang Industries Co., Ltd. (TPE:2032)
Taiwan
· Delayed Price · Currency is TWD 15.15
+0.10 (0.66%)
Mar 10, 2026, 1:14 PM CST
Sinkang Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.20 | 15.25 | 14.90 | 15.05 | 15.05 | -4.14% | 444,485 |
| Mar 6, 2026 | 15.15 | 15.80 | 14.90 | 15.70 | 15.70 | 2.95% | 543,842 |
| Mar 5, 2026 | 15.30 | 15.35 | 15.00 | 15.25 | 15.25 | 2.01% | 507,334 |
| Mar 4, 2026 | 16.05 | 16.05 | 14.85 | 14.95 | 14.95 | -6.27% | 855,695 |
| Mar 3, 2026 | 16.15 | 16.35 | 15.80 | 15.95 | 15.95 | -1.24% | 470,814 |
| Mar 2, 2026 | 16.15 | 16.40 | 16.10 | 16.15 | 16.15 | -1.52% | 469,495 |
| Feb 26, 2026 | 16.65 | 16.70 | 16.35 | 16.40 | 16.40 | -0.91% | 460,658 |
| Feb 25, 2026 | 16.30 | 16.85 | 16.30 | 16.55 | 16.55 | 2.80% | 884,723 |
| Feb 24, 2026 | 16.30 | 16.55 | 16.05 | 16.10 | 16.10 | -1.23% | 615,645 |
| Feb 23, 2026 | 16.75 | 16.75 | 16.05 | 16.30 | 16.30 | -2.40% | 714,360 |
| Feb 11, 2026 | 16.50 | 16.80 | 16.50 | 16.70 | 16.70 | 1.83% | 521,246 |
| Feb 10, 2026 | 16.70 | 16.80 | 16.40 | 16.40 | 16.40 | -1.20% | 326,379 |
| Feb 9, 2026 | 16.70 | 16.80 | 16.20 | 16.60 | 16.60 | 0.91% | 451,957 |
| Feb 6, 2026 | 16.55 | 16.55 | 15.70 | 16.45 | 16.45 | -0.30% | 895,217 |
| Feb 5, 2026 | 16.95 | 17.05 | 16.50 | 16.50 | 16.50 | -2.65% | 777,507 |
| Feb 4, 2026 | 16.80 | 17.30 | 16.65 | 16.95 | 16.95 | 0.89% | 792,186 |
| Feb 3, 2026 | 17.50 | 17.55 | 16.60 | 16.80 | 16.80 | -2.89% | 1,297,913 |
| Feb 2, 2026 | 17.55 | 18.55 | 17.15 | 17.30 | 17.30 | -3.62% | 2,734,601 |
| Jan 30, 2026 | 17.30 | 19.00 | 16.85 | 17.95 | 17.95 | 3.16% | 8,345,509 |
| Jan 29, 2026 | 16.80 | 18.25 | 16.65 | 17.40 | 17.40 | 4.82% | 6,413,470 |
| Jan 28, 2026 | 16.75 | 16.90 | 16.45 | 16.60 | 16.60 | 1.53% | 920,459 |
| Jan 27, 2026 | 16.70 | 16.75 | 16.25 | 16.35 | 16.35 | -2.39% | 537,472 |
| Jan 26, 2026 | 16.45 | 16.85 | 16.45 | 16.75 | 16.75 | 3.40% | 800,081 |
| Jan 23, 2026 | 16.20 | 16.40 | 16.05 | 16.20 | 16.20 | 1.89% | 596,829 |
| Jan 22, 2026 | 16.00 | 16.35 | 15.90 | 15.90 | 15.90 | - | 317,463 |
| Jan 21, 2026 | 16.30 | 16.35 | 15.85 | 15.90 | 15.90 | -3.05% | 767,488 |
| Jan 20, 2026 | 16.75 | 16.85 | 16.35 | 16.40 | 16.40 | -1.80% | 561,566 |
| Jan 19, 2026 | 16.55 | 16.90 | 16.30 | 16.70 | 16.70 | -0.60% | 774,959 |
| Jan 16, 2026 | 16.90 | 17.00 | 16.65 | 16.80 | 16.80 | -2.33% | 1,009,128 |
| Jan 15, 2026 | 17.00 | 17.90 | 16.90 | 17.20 | 17.20 | 5.52% | 5,636,753 |
| Jan 14, 2026 | 16.50 | 16.50 | 16.05 | 16.30 | 16.30 | -0.31% | 623,223 |
| Jan 13, 2026 | 16.75 | 16.75 | 16.10 | 16.35 | 16.35 | -2.39% | 811,226 |
| Jan 12, 2026 | 16.50 | 16.95 | 16.50 | 16.75 | 16.75 | 3.08% | 1,402,693 |
| Jan 9, 2026 | 16.40 | 16.40 | 15.90 | 16.25 | 16.25 | -2.11% | 972,244 |
| Jan 8, 2026 | 17.65 | 17.70 | 16.30 | 16.60 | 16.60 | 1.84% | 3,382,168 |
| Jan 7, 2026 | 15.05 | 16.30 | 15.05 | 16.30 | 16.30 | 9.76% | 2,321,877 |
| Jan 6, 2026 | 14.70 | 14.90 | 14.70 | 14.85 | 14.85 | 1.37% | 208,786 |
| Jan 5, 2026 | 15.45 | 15.45 | 14.50 | 14.65 | 14.65 | -4.25% | 417,511 |
| Jan 2, 2026 | 15.35 | 15.45 | 15.20 | 15.30 | 15.30 | -0.33% | 617,279 |
| Dec 31, 2025 | 15.70 | 16.00 | 15.25 | 15.35 | 15.35 | 2.68% | 1,399,245 |
| Dec 30, 2025 | 15.00 | 15.00 | 14.70 | 14.95 | 14.95 | -0.33% | 221,392 |
| Dec 29, 2025 | 15.05 | 15.10 | 14.75 | 15.00 | 15.00 | 2.74% | 630,812 |
| Dec 26, 2025 | 14.50 | 14.65 | 14.45 | 14.60 | 14.60 | 1.04% | 398,358 |
| Dec 24, 2025 | 14.30 | 14.50 | 14.25 | 14.45 | 14.45 | 2.12% | 325,315 |
| Dec 23, 2025 | 14.30 | 14.30 | 14.15 | 14.15 | 14.15 | -1.05% | 59,190 |
| Dec 22, 2025 | 14.30 | 14.30 | 14.10 | 14.30 | 14.30 | 0.35% | 93,178 |
| Dec 19, 2025 | 14.40 | 14.40 | 14.15 | 14.25 | 14.25 | 0.71% | 60,315 |
| Dec 18, 2025 | 14.10 | 14.15 | 14.00 | 14.15 | 14.15 | - | 107,158 |
| Dec 17, 2025 | 14.35 | 14.40 | 14.10 | 14.15 | 14.15 | - | 123,341 |
| Dec 16, 2025 | 14.45 | 14.50 | 14.10 | 14.15 | 14.15 | -1.39% | 171,735 |
| Dec 15, 2025 | 14.25 | 14.65 | 14.15 | 14.35 | 14.35 | 1.77% | 349,777 |
| Dec 12, 2025 | 14.35 | 14.50 | 14.10 | 14.10 | 14.10 | - | 331,741 |
| Dec 11, 2025 | 14.15 | 14.25 | 14.05 | 14.10 | 14.10 | -1.05% | 93,459 |
| Dec 10, 2025 | 14.20 | 14.30 | 14.15 | 14.25 | 14.25 | -0.70% | 113,225 |
| Dec 9, 2025 | 14.30 | 14.35 | 14.20 | 14.35 | 14.35 | -0.35% | 60,000 |
| Dec 8, 2025 | 14.15 | 14.55 | 14.15 | 14.40 | 14.40 | 0.70% | 139,091 |
| Dec 5, 2025 | 14.55 | 14.60 | 14.15 | 14.30 | 14.30 | -2.05% | 249,754 |
| Dec 4, 2025 | 14.80 | 14.85 | 14.60 | 14.60 | 14.60 | - | 225,146 |
| Dec 3, 2025 | 14.85 | 14.85 | 14.50 | 14.60 | 14.60 | -0.34% | 114,551 |
| Dec 2, 2025 | 14.70 | 14.80 | 14.50 | 14.65 | 14.65 | 1.03% | 226,273 |
| Dec 1, 2025 | 14.40 | 15.00 | 14.40 | 14.50 | 14.50 | 0.69% | 546,638 |
| Nov 28, 2025 | 14.30 | 14.50 | 14.15 | 14.40 | 14.40 | 0.70% | 215,255 |
| Nov 27, 2025 | 14.40 | 14.40 | 14.15 | 14.30 | 14.30 | - | 109,726 |
| Nov 26, 2025 | 14.15 | 14.75 | 14.15 | 14.30 | 14.30 | 2.14% | 848,612 |
| Nov 25, 2025 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | - | 148,040 |
| Nov 24, 2025 | 13.60 | 14.15 | 13.60 | 14.00 | 14.00 | 2.94% | 408,568 |
| Nov 21, 2025 | 13.55 | 13.75 | 13.55 | 13.60 | 13.60 | -1.09% | 62,456 |
| Nov 20, 2025 | 13.75 | 14.00 | 13.65 | 13.75 | 13.75 | - | 58,360 |
| Nov 19, 2025 | 13.65 | 13.80 | 13.50 | 13.75 | 13.75 | -0.36% | 140,448 |
| Nov 18, 2025 | 13.80 | 13.90 | 13.55 | 13.80 | 13.80 | 0.36% | 123,075 |
| Nov 17, 2025 | 14.05 | 14.05 | 13.75 | 13.75 | 13.75 | -1.79% | 108,477 |
| Nov 14, 2025 | 13.95 | 14.15 | 13.75 | 14.00 | 14.00 | -0.36% | 192,372 |
| Nov 13, 2025 | 14.10 | 14.10 | 13.90 | 14.05 | 14.05 | - | 101,664 |
| Nov 12, 2025 | 14.10 | 14.10 | 13.85 | 14.05 | 14.05 | 1.08% | 99,086 |
| Nov 11, 2025 | 13.95 | 13.95 | 13.80 | 13.90 | 13.90 | - | 103,070 |
| Nov 10, 2025 | 14.10 | 14.20 | 13.75 | 13.90 | 13.90 | -1.42% | 166,347 |
| Nov 7, 2025 | 14.00 | 14.25 | 13.95 | 14.10 | 14.10 | 0.71% | 75,142 |
| Nov 6, 2025 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | 1.08% | 159,573 |
| Nov 5, 2025 | 13.90 | 14.10 | 13.60 | 13.85 | 13.85 | -0.36% | 97,245 |
| Nov 4, 2025 | 14.05 | 14.05 | 13.90 | 13.90 | 13.90 | -0.71% | 103,495 |
| Nov 3, 2025 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | -0.71% | 56,541 |
| Oct 31, 2025 | 14.15 | 14.25 | 13.95 | 14.10 | 14.10 | -0.35% | 165,845 |
| Oct 30, 2025 | 14.30 | 14.30 | 14.15 | 14.15 | 14.15 | -0.70% | 78,625 |
| Oct 29, 2025 | 14.40 | 14.40 | 14.20 | 14.25 | 14.25 | -1.04% | 142,260 |
| Oct 28, 2025 | 14.55 | 14.55 | 14.35 | 14.40 | 14.40 | - | 91,064 |
| Oct 27, 2025 | 14.55 | 14.55 | 14.30 | 14.40 | 14.40 | -0.69% | 149,988 |
| Oct 23, 2025 | 14.55 | 14.65 | 14.45 | 14.50 | 14.50 | -0.34% | 93,862 |
| Oct 22, 2025 | 14.60 | 14.70 | 14.40 | 14.55 | 14.55 | -0.34% | 155,361 |
| Oct 21, 2025 | 14.65 | 14.75 | 14.55 | 14.60 | 14.60 | -0.34% | 126,200 |
| Oct 20, 2025 | 14.65 | 14.65 | 14.50 | 14.65 | 14.65 | -0.68% | 149,848 |
| Oct 17, 2025 | 14.65 | 15.10 | 14.65 | 14.75 | 14.75 | 0.34% | 289,262 |
| Oct 16, 2025 | 14.60 | 14.70 | 14.55 | 14.70 | 14.70 | 0.68% | 80,939 |
| Oct 15, 2025 | 14.80 | 14.95 | 14.60 | 14.60 | 14.60 | -1.35% | 224,452 |
| Oct 14, 2025 | 14.75 | 15.10 | 14.60 | 14.80 | 14.80 | 1.37% | 251,655 |
| Oct 13, 2025 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | -0.68% | 176,101 |
| Oct 9, 2025 | 14.75 | 14.85 | 14.70 | 14.70 | 14.70 | 0.34% | 241,007 |
| Oct 8, 2025 | 14.40 | 14.80 | 14.40 | 14.65 | 14.65 | 0.69% | 122,287 |
| Oct 7, 2025 | 14.65 | 14.65 | 14.45 | 14.55 | 14.55 | -1.02% | 109,731 |
| Oct 3, 2025 | 14.80 | 14.80 | 14.55 | 14.70 | 14.70 | -0.68% | 139,021 |
| Oct 2, 2025 | 14.80 | 14.80 | 14.65 | 14.80 | 14.80 | - | 95,755 |