Skardin Industrial Corporation (TPEX:3466)
Taiwan
· Delayed Price · Currency is TWD 46.00
-0.10 (-0.22%)
Dec 5, 2025, 1:30 PM CST
Skardin Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.10 | 46.15 | 45.40 | 46.00 | 46.00 | -0.22% | 303,698 |
| Dec 4, 2025 | 45.95 | 46.80 | 45.45 | 46.10 | 46.10 | 0.44% | 536,163 |
| Dec 3, 2025 | 46.10 | 46.85 | 45.55 | 45.90 | 45.90 | -0.22% | 673,673 |
| Dec 2, 2025 | 47.05 | 47.05 | 45.05 | 46.00 | 46.00 | -1.08% | 955,414 |
| Dec 1, 2025 | 47.80 | 48.50 | 46.45 | 46.50 | 46.50 | -1.06% | 877,133 |
| Nov 28, 2025 | 47.15 | 47.60 | 46.15 | 47.00 | 47.00 | - | 657,659 |
| Nov 27, 2025 | 48.15 | 48.50 | 46.10 | 47.00 | 47.00 | -1.88% | 2,377,924 |
| Nov 26, 2025 | 45.05 | 48.10 | 45.05 | 47.90 | 47.90 | 6.92% | 2,500,852 |
| Nov 25, 2025 | 43.50 | 44.80 | 42.75 | 44.80 | 44.80 | 3.82% | 1,212,104 |
| Nov 24, 2025 | 41.00 | 43.80 | 41.00 | 43.15 | 43.15 | 6.54% | 929,070 |
| Nov 21, 2025 | 40.05 | 41.30 | 39.55 | 40.50 | 40.50 | 0.75% | 557,371 |
| Nov 20, 2025 | 40.60 | 41.70 | 40.15 | 40.20 | 40.20 | -0.50% | 498,338 |
| Nov 19, 2025 | 40.05 | 40.85 | 39.60 | 40.40 | 40.40 | 1.13% | 489,251 |
| Nov 18, 2025 | 40.80 | 40.95 | 39.80 | 39.95 | 39.95 | -2.08% | 651,066 |
| Nov 17, 2025 | 40.85 | 41.15 | 40.65 | 40.80 | 40.80 | - | 252,834 |
| Nov 14, 2025 | 40.60 | 42.55 | 40.60 | 40.80 | 40.80 | 0.62% | 786,258 |
| Nov 13, 2025 | 41.55 | 41.60 | 40.15 | 40.55 | 40.55 | -2.29% | 393,570 |
| Nov 12, 2025 | 41.90 | 42.15 | 41.50 | 41.50 | 41.50 | -0.24% | 329,566 |
| Nov 11, 2025 | 42.80 | 42.95 | 40.90 | 41.60 | 41.60 | -0.48% | 462,072 |
| Nov 10, 2025 | 41.55 | 42.30 | 40.85 | 41.80 | 41.80 | -0.71% | 317,291 |
| Nov 7, 2025 | 42.20 | 42.65 | 41.30 | 42.10 | 42.10 | -0.24% | 231,131 |
| Nov 6, 2025 | 43.10 | 44.35 | 42.20 | 42.20 | 42.20 | -1.75% | 617,924 |
| Nov 5, 2025 | 42.35 | 43.00 | 41.75 | 42.95 | 42.95 | 0.70% | 513,788 |
| Nov 4, 2025 | 42.35 | 42.90 | 42.00 | 42.65 | 42.65 | 2.52% | 471,590 |
| Nov 3, 2025 | 41.15 | 42.60 | 41.05 | 41.60 | 41.60 | 1.34% | 447,686 |
| Oct 31, 2025 | 41.50 | 42.30 | 40.85 | 41.05 | 41.05 | -0.97% | 528,318 |
| Oct 30, 2025 | 41.25 | 41.55 | 40.70 | 41.45 | 41.45 | 0.85% | 545,403 |
| Oct 29, 2025 | 42.80 | 42.80 | 41.00 | 41.10 | 41.10 | -2.14% | 745,614 |
| Oct 28, 2025 | 43.90 | 44.50 | 41.90 | 42.00 | 42.00 | -4.11% | 995,297 |
| Oct 27, 2025 | 42.00 | 44.20 | 40.10 | 43.80 | 43.80 | 4.53% | 1,755,585 |
| Oct 23, 2025 | 42.65 | 43.35 | 41.80 | 41.90 | 41.90 | -2.33% | 644,127 |
| Oct 22, 2025 | 43.50 | 43.65 | 42.20 | 42.90 | 42.90 | -0.69% | 813,956 |
| Oct 21, 2025 | 45.15 | 45.15 | 43.20 | 43.20 | 43.20 | -1.93% | 709,323 |
| Oct 20, 2025 | 45.50 | 45.50 | 43.70 | 44.05 | 44.05 | -2.65% | 746,883 |
| Oct 17, 2025 | 46.95 | 47.40 | 45.25 | 45.25 | 45.25 | -3.93% | 771,156 |
| Oct 16, 2025 | 46.80 | 48.35 | 45.65 | 47.10 | 47.10 | 2.06% | 834,299 |
| Oct 15, 2025 | 45.60 | 48.45 | 45.60 | 46.15 | 46.15 | 2.21% | 1,770,480 |
| Oct 14, 2025 | 47.20 | 47.40 | 44.95 | 45.15 | 45.15 | -3.32% | 1,563,476 |
| Oct 13, 2025 | 45.00 | 46.80 | 44.75 | 46.70 | 46.70 | -2.10% | 1,039,961 |
| Oct 9, 2025 | 48.65 | 50.20 | 47.55 | 47.70 | 47.70 | -1.04% | 2,783,468 |
| Oct 8, 2025 | 48.50 | 49.15 | 47.25 | 48.20 | 48.20 | 0.31% | 2,193,433 |
| Oct 7, 2025 | 46.50 | 48.65 | 46.45 | 48.05 | 48.05 | 7.25% | 2,184,053 |
| Oct 3, 2025 | 42.95 | 45.35 | 42.55 | 44.80 | 44.80 | 5.29% | 4,483,422 |
| Oct 2, 2025 | 44.05 | 45.45 | 42.45 | 42.55 | 42.55 | -3.08% | 2,926,551 |
| Oct 1, 2025 | 44.55 | 44.70 | 42.40 | 43.90 | 43.90 | -1.57% | 1,286,063 |
| Sep 30, 2025 | 47.50 | 48.45 | 44.50 | 44.60 | 44.60 | -5.11% | 1,436,503 |
| Sep 26, 2025 | 48.50 | 49.75 | 46.50 | 47.00 | 47.00 | -4.18% | 2,055,552 |
| Sep 25, 2025 | 48.35 | 50.50 | 48.30 | 49.05 | 49.05 | 1.45% | 3,760,047 |
| Sep 24, 2025 | 45.20 | 49.45 | 44.60 | 48.35 | 48.35 | 7.44% | 4,998,096 |
| Sep 23, 2025 | 44.10 | 46.75 | 43.45 | 45.00 | 45.00 | 2.97% | 4,022,445 |
| Sep 22, 2025 | 40.25 | 43.70 | 40.25 | 43.70 | 43.70 | 9.94% | 2,400,910 |
| Sep 19, 2025 | 40.00 | 40.90 | 39.75 | 39.75 | 39.75 | 0.38% | 794,029 |
| Sep 18, 2025 | 38.95 | 41.00 | 38.95 | 39.60 | 39.60 | 2.06% | 958,198 |
| Sep 17, 2025 | 39.40 | 39.90 | 38.65 | 38.80 | 38.80 | -1.52% | 975,933 |
| Sep 16, 2025 | 40.35 | 40.75 | 39.10 | 39.40 | 39.40 | -2.35% | 673,460 |
| Sep 15, 2025 | 40.55 | 40.80 | 38.90 | 40.35 | 40.35 | -0.12% | 1,551,796 |
| Sep 12, 2025 | 42.70 | 43.20 | 40.40 | 40.40 | 40.40 | -4.94% | 1,375,836 |
| Sep 11, 2025 | 42.85 | 43.35 | 42.30 | 42.50 | 42.50 | -0.82% | 724,998 |
| Sep 10, 2025 | 43.55 | 44.60 | 42.15 | 42.85 | 42.85 | -0.70% | 1,428,524 |
| Sep 9, 2025 | 45.15 | 45.50 | 43.10 | 43.15 | 43.15 | -4.00% | 1,298,037 |
| Sep 8, 2025 | 47.40 | 47.40 | 44.80 | 44.95 | 44.95 | -2.92% | 1,240,759 |
| Sep 5, 2025 | 48.80 | 49.05 | 46.10 | 46.30 | 46.30 | -5.61% | 2,060,850 |
| 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 |