Skip to main content
Sinkang Industries Co., Ltd. (TPE:2032)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.55
+0.35 (2.16%)
Apr 29, 2026, 1:30 PM CST

Sinkang Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.3516.8016.3516.5516.552.16%912,867
Apr 28, 202615.8016.2015.8016.2016.203.85%462,604
Apr 27, 202615.3515.7515.0515.6015.602.30%489,297
Apr 24, 202615.5015.5015.1515.2515.25-1.93%238,135
Apr 23, 202616.0516.1015.1515.5515.55-3.12%439,554
Apr 22, 202616.2516.2515.9016.0516.05-0.31%243,305
Apr 21, 202616.4516.4516.1016.1016.10-1.23%372,242
Apr 20, 202616.4516.5016.1016.3016.30-0.31%413,540
Apr 17, 202616.5016.6516.3016.3516.35-0.61%271,655
Apr 16, 202616.8516.8516.4016.4516.45-3.24%501,481
Apr 15, 202617.1017.3016.8517.0016.500.29%833,764
Apr 14, 202617.0017.1016.7516.9516.450.59%327,032
Apr 13, 202617.0017.0016.8016.8516.36-0.59%229,368
Apr 10, 202617.0517.3016.7516.9516.45-0.88%526,698
Apr 9, 202617.2517.3016.9517.1016.600.59%423,476
Apr 8, 202617.0017.2516.6517.0016.501.49%750,608
Apr 7, 202617.2517.2516.6516.7516.26-0.89%599,310
Apr 2, 202616.5017.0016.4016.9016.412.42%679,037
Apr 1, 202616.8016.8016.3516.5016.02-496,920
Mar 31, 202617.2517.6016.3016.5016.02-2.65%1,300,839
Mar 30, 202617.7018.0516.8016.9516.453.04%3,649,598
Mar 27, 202616.6516.7016.2016.4515.97-0.30%606,973
Mar 26, 202616.4017.0516.4016.5016.02-0.60%887,107
Mar 25, 202616.9516.9516.4516.6016.11-1.78%840,888
Mar 24, 202616.5017.0016.4016.9016.413.05%1,588,754
Mar 23, 202617.3017.9016.0516.4015.92-2.96%6,621,297
Mar 20, 202615.8516.9015.8516.9016.419.74%2,819,859
Mar 19, 202615.3515.4515.3015.4014.95-1.91%315,254
Mar 18, 202615.5516.1015.5515.7015.241.95%515,011
Mar 17, 202615.2515.5015.2515.4014.951.65%243,361
Mar 16, 202615.1515.3515.0515.1514.71-220,624
Mar 13, 202615.2515.3015.1015.1514.71-0.98%207,206
Mar 12, 202615.5515.6015.2015.3014.85-1.29%219,332
Mar 11, 202615.3515.6015.3515.5015.051.97%251,577
Mar 10, 202615.2515.4015.0515.2014.761.00%350,623
Mar 9, 202615.2015.2514.9015.0514.61-4.14%444,485
Mar 6, 202615.1515.8014.9015.7015.242.95%543,942
Mar 5, 202615.3015.3515.0015.2514.802.01%508,834
Mar 4, 202616.0516.0514.8514.9514.51-6.27%858,057
Mar 3, 202616.1516.3515.8015.9515.48-1.24%470,909
Mar 2, 202616.1516.4016.1016.1515.68-1.52%469,495
Feb 26, 202616.6516.7016.3516.4015.92-0.91%460,658
Feb 25, 202616.3016.8516.3016.5516.072.80%884,723
Feb 24, 202616.3016.5516.0516.1015.63-1.23%615,645
Feb 23, 202616.7516.7516.0516.3015.82-2.40%714,360
Feb 11, 202616.5016.8016.5016.7016.211.83%521,246
Feb 10, 202616.7016.8016.4016.4015.92-1.20%326,379
Feb 9, 202616.7016.8016.2016.6016.110.91%451,957
Feb 6, 202616.5516.5515.7016.4515.97-0.30%895,217
Feb 5, 202616.9517.0516.5016.5016.02-2.65%777,507
Feb 4, 202616.8017.3016.6516.9516.450.89%792,186
Feb 3, 202617.5017.5516.6016.8016.31-2.89%1,297,913
Feb 2, 202617.5518.5517.1517.3016.79-3.62%2,734,601
Jan 30, 202617.3019.0016.8517.9517.433.16%8,345,509
Jan 29, 202616.8018.2516.6517.4016.894.82%6,413,470
Jan 28, 202616.7516.9016.4516.6016.111.53%920,459
Jan 27, 202616.7016.7516.2516.3515.87-2.39%537,472
Jan 26, 202616.4516.8516.4516.7516.263.40%800,081
Jan 23, 202616.2016.4016.0516.2015.731.89%596,829
Jan 22, 202616.0016.3515.9015.9015.44-317,463
Jan 21, 202616.3016.3515.8515.9015.44-3.05%767,488
Jan 20, 202616.7516.8516.3516.4015.92-1.80%561,566
Jan 19, 202616.5516.9016.3016.7016.21-0.60%774,959
Jan 16, 202616.9017.0016.6516.8016.31-2.33%1,009,128
Jan 15, 202617.0017.9016.9017.2016.705.52%5,636,753
Jan 14, 202616.5016.5016.0516.3015.82-0.31%623,223
Jan 13, 202616.7516.7516.1016.3515.87-2.39%811,226
Jan 12, 202616.5016.9516.5016.7516.263.08%1,402,693
Jan 9, 202616.4016.4015.9016.2515.77-2.11%972,244
Jan 8, 202617.6517.7016.3016.6016.111.84%3,382,168
Jan 7, 202615.0516.3015.0516.3015.829.76%2,321,877
Jan 6, 202614.7014.9014.7014.8514.421.37%208,786
Jan 5, 202615.4515.4514.5014.6514.22-4.25%417,511
Jan 2, 202615.3515.4515.2015.3014.85-0.33%617,279
Dec 31, 202515.7016.0015.2515.3514.902.68%1,399,245
Dec 30, 202515.0015.0014.7014.9514.51-0.33%221,392
Dec 29, 202515.0515.1014.7515.0014.562.74%630,812
Dec 26, 202514.5014.6514.4514.6014.171.04%398,358
Dec 24, 202514.3014.5014.2514.4514.032.12%325,315
Dec 23, 202514.3014.3014.1514.1513.74-1.05%59,190
Dec 22, 202514.3014.3014.1014.3013.880.35%93,178
Dec 19, 202514.4014.4014.1514.2513.830.71%60,315
Dec 18, 202514.1014.1514.0014.1513.74-107,158
Dec 17, 202514.3514.4014.1014.1513.74-123,341
Dec 16, 202514.4514.5014.1014.1513.74-1.39%171,735
Dec 15, 202514.2514.6514.1514.3513.931.77%349,777
Dec 12, 202514.3514.5014.1014.1013.69-331,741
Dec 11, 202514.1514.2514.0514.1013.69-1.05%93,459
Dec 10, 202514.2014.3014.1514.2513.83-0.70%113,225
Dec 9, 202514.3014.3514.2014.3513.93-0.35%60,000
Dec 8, 202514.1514.5514.1514.4013.980.70%139,091
Dec 5, 202514.5514.6014.1514.3013.88-2.05%249,754
Dec 4, 202514.8014.8514.6014.6014.17-225,146
Dec 3, 202514.8514.8514.5014.6014.17-0.34%114,551
Dec 2, 202514.7014.8014.5014.6514.221.03%226,273
Dec 1, 202514.4015.0014.4014.5014.080.69%546,638
Nov 28, 202514.3014.5014.1514.4013.980.70%215,255
Nov 27, 202514.4014.4014.1514.3013.88-109,726
Nov 26, 202514.1514.7514.1514.3013.882.14%848,612
Nov 25, 202514.1014.2013.9014.0013.59-148,040