Skardin Industrial Corporation (TPEX:3466)
Taiwan
· Delayed Price · Currency is TWD 38.45
-0.15 (-0.39%)
Apr 29, 2026, 1:30 PM CST
Skardin Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.35 | 39.60 | 38.25 | 38.60 | 38.60 | -1.91% | 494,493 |
| Apr 27, 2026 | 39.90 | 39.90 | 38.10 | 39.35 | 39.35 | -1.13% | 603,641 |
| Apr 24, 2026 | 40.55 | 40.55 | 39.65 | 39.80 | 39.80 | -0.50% | 560,563 |
| Apr 23, 2026 | 41.20 | 41.25 | 39.25 | 40.00 | 40.00 | -1.72% | 861,399 |
| Apr 22, 2026 | 42.10 | 42.75 | 40.55 | 40.70 | 40.70 | -6.86% | 2,079,783 |
| Apr 21, 2026 | 45.80 | 45.80 | 42.85 | 43.70 | 43.70 | -0.11% | 3,209,924 |
| Apr 20, 2026 | 41.30 | 44.80 | 41.10 | 43.75 | 43.75 | 6.71% | 2,816,631 |
| Apr 17, 2026 | 40.40 | 41.50 | 40.40 | 41.00 | 41.00 | 0.37% | 1,105,773 |
| Apr 16, 2026 | 43.50 | 43.50 | 40.50 | 40.85 | 40.85 | 1.36% | 1,110,275 |
| Apr 15, 2026 | 39.10 | 41.50 | 38.70 | 40.30 | 40.30 | 3.87% | 1,550,995 |
| Apr 14, 2026 | 39.00 | 39.40 | 37.20 | 38.80 | 38.80 | 4.02% | 1,421,298 |
| Apr 13, 2026 | 35.00 | 37.30 | 35.00 | 37.30 | 37.30 | 9.87% | 1,430,562 |
| Apr 10, 2026 | 34.65 | 34.75 | 33.80 | 33.95 | 33.95 | -2.16% | 231,438 |
| Apr 9, 2026 | 35.30 | 35.30 | 34.00 | 34.70 | 34.70 | 0.58% | 206,820 |
| Apr 8, 2026 | 35.15 | 35.20 | 34.50 | 34.50 | 34.50 | -0.29% | 221,034 |
| Apr 7, 2026 | 34.25 | 35.30 | 34.20 | 34.60 | 34.60 | 2.06% | 417,699 |
| Apr 2, 2026 | 33.10 | 34.45 | 32.90 | 33.90 | 33.90 | 2.42% | 262,460 |
| Apr 1, 2026 | 33.85 | 34.40 | 32.55 | 33.10 | 33.10 | 0.30% | 353,527 |
| Mar 31, 2026 | 34.80 | 34.80 | 32.80 | 33.00 | 33.00 | -4.62% | 426,878 |
| Mar 30, 2026 | 34.10 | 34.60 | 33.50 | 34.60 | 34.60 | -0.86% | 242,169 |
| Mar 27, 2026 | 34.95 | 35.30 | 32.60 | 34.90 | 34.90 | 1.16% | 534,820 |
| Mar 26, 2026 | 35.50 | 35.55 | 33.65 | 34.50 | 34.50 | -2.54% | 716,521 |
| Mar 25, 2026 | 36.00 | 36.00 | 35.05 | 35.40 | 35.40 | -0.56% | 219,500 |
| Mar 24, 2026 | 36.30 | 36.30 | 35.20 | 35.60 | 35.60 | 0.28% | 223,269 |
| Mar 23, 2026 | 35.65 | 36.35 | 35.20 | 35.50 | 35.50 | -1.11% | 327,789 |
| Mar 20, 2026 | 36.50 | 36.70 | 35.75 | 35.90 | 35.90 | -1.64% | 294,099 |
| Mar 19, 2026 | 36.50 | 37.25 | 36.15 | 36.50 | 36.50 | - | 360,344 |
| Mar 18, 2026 | 37.00 | 37.00 | 36.30 | 36.50 | 36.50 | -0.68% | 463,103 |
| Mar 17, 2026 | 36.45 | 37.35 | 36.30 | 36.75 | 36.75 | 0.68% | 405,576 |
| Mar 16, 2026 | 36.15 | 36.65 | 35.65 | 36.50 | 36.50 | 1.67% | 369,044 |
| Mar 13, 2026 | 35.80 | 36.35 | 35.60 | 35.90 | 35.90 | 0.14% | 388,724 |
| Mar 12, 2026 | 35.80 | 36.25 | 35.70 | 35.85 | 35.85 | -0.42% | 157,907 |
| Mar 11, 2026 | 36.70 | 36.70 | 35.95 | 36.00 | 36.00 | - | 291,504 |
| Mar 10, 2026 | 36.80 | 38.05 | 35.65 | 36.00 | 36.00 | 1.12% | 475,112 |
| Mar 9, 2026 | 35.75 | 35.75 | 34.10 | 35.60 | 35.60 | -2.06% | 466,849 |
| Mar 6, 2026 | 35.75 | 36.70 | 35.75 | 36.35 | 36.35 | 0.14% | 224,649 |
| Mar 5, 2026 | 36.10 | 36.70 | 35.50 | 36.30 | 36.30 | 0.97% | 424,283 |
| Mar 4, 2026 | 34.65 | 37.40 | 34.65 | 35.95 | 35.95 | 4.35% | 1,173,591 |
| Mar 3, 2026 | 36.60 | 36.80 | 34.30 | 34.45 | 34.45 | -5.62% | 1,252,511 |
| Mar 2, 2026 | 36.55 | 37.80 | 35.85 | 36.50 | 36.50 | -1.75% | 725,197 |
| Feb 26, 2026 | 36.00 | 38.70 | 35.70 | 37.15 | 37.15 | 4.80% | 928,444 |
| Feb 25, 2026 | 35.80 | 37.50 | 35.40 | 35.45 | 35.45 | 1.87% | 716,425 |
| Feb 24, 2026 | 36.10 | 36.10 | 34.65 | 34.80 | 34.80 | -2.52% | 795,395 |
| Feb 23, 2026 | 37.15 | 37.15 | 35.70 | 35.70 | 35.70 | -3.90% | 790,006 |
| Feb 11, 2026 | 37.20 | 37.35 | 36.75 | 37.15 | 37.15 | -1.20% | 332,103 |
| Feb 10, 2026 | 37.90 | 37.90 | 36.50 | 37.60 | 37.60 | 0.27% | 718,849 |
| Feb 9, 2026 | 38.25 | 38.25 | 36.40 | 37.50 | 37.50 | -0.92% | 1,209,571 |
| Feb 6, 2026 | 38.50 | 40.40 | 37.40 | 37.85 | 37.85 | -1.69% | 1,056,494 |
| Feb 5, 2026 | 37.90 | 38.50 | 37.40 | 38.50 | 38.50 | 1.18% | 290,948 |
| Feb 4, 2026 | 38.50 | 38.50 | 37.10 | 38.05 | 38.05 | -1.30% | 598,078 |
| Feb 3, 2026 | 38.80 | 39.05 | 37.65 | 38.55 | 38.55 | -0.39% | 380,463 |
| Feb 2, 2026 | 38.45 | 38.70 | 37.00 | 38.70 | 38.70 | 0.65% | 757,117 |
| Jan 30, 2026 | 39.30 | 40.00 | 38.40 | 38.45 | 38.45 | -2.41% | 413,586 |
| Jan 29, 2026 | 39.55 | 39.60 | 39.00 | 39.40 | 39.40 | -0.51% | 255,845 |
| Jan 28, 2026 | 41.20 | 41.20 | 39.55 | 39.60 | 39.60 | -3.88% | 608,081 |
| Jan 27, 2026 | 40.10 | 41.20 | 38.75 | 41.20 | 41.20 | 2.74% | 1,608,498 |
| Jan 26, 2026 | 40.50 | 41.25 | 39.45 | 40.10 | 40.10 | -0.12% | 553,489 |
| Jan 23, 2026 | 38.80 | 40.25 | 38.30 | 40.15 | 40.15 | 4.29% | 625,726 |
| Jan 22, 2026 | 38.95 | 39.20 | 37.85 | 38.50 | 38.50 | -0.77% | 707,347 |
| Jan 21, 2026 | 39.45 | 39.45 | 38.65 | 38.80 | 38.80 | -1.52% | 365,321 |
| Jan 20, 2026 | 40.30 | 40.30 | 39.10 | 39.40 | 39.40 | -2.23% | 517,575 |
| Jan 19, 2026 | 40.20 | 41.30 | 40.00 | 40.30 | 40.30 | 1.38% | 589,373 |
| Jan 16, 2026 | 39.50 | 39.75 | 38.75 | 39.75 | 39.75 | -0.13% | 732,678 |
| Jan 15, 2026 | 40.25 | 41.00 | 39.55 | 39.80 | 39.80 | -1.85% | 375,870 |
| Jan 14, 2026 | 39.30 | 40.90 | 39.30 | 40.55 | 40.55 | 3.18% | 518,017 |
| Jan 13, 2026 | 40.40 | 40.40 | 39.30 | 39.30 | 39.30 | -2.36% | 713,006 |
| Jan 12, 2026 | 40.10 | 40.80 | 40.05 | 40.25 | 40.25 | 0.50% | 293,364 |
| Jan 9, 2026 | 40.20 | 40.30 | 39.35 | 40.05 | 40.05 | -0.25% | 426,071 |
| Jan 8, 2026 | 41.00 | 41.00 | 40.10 | 40.15 | 40.15 | -1.23% | 250,029 |
| Jan 7, 2026 | 40.35 | 40.85 | 40.20 | 40.65 | 40.65 | 1.50% | 267,203 |
| Jan 6, 2026 | 40.70 | 41.00 | 40.05 | 40.05 | 40.05 | -1.60% | 344,005 |
| Jan 5, 2026 | 40.95 | 42.00 | 40.45 | 40.70 | 40.70 | -0.73% | 464,676 |
| Jan 2, 2026 | 41.75 | 41.75 | 40.40 | 41.00 | 41.00 | -0.12% | 438,435 |
| Dec 31, 2025 | 41.40 | 41.45 | 40.80 | 41.05 | 41.05 | 0.98% | 373,973 |
| Dec 30, 2025 | 41.50 | 41.50 | 40.30 | 40.65 | 40.65 | -0.61% | 306,299 |
| Dec 29, 2025 | 42.30 | 42.30 | 40.60 | 40.90 | 40.90 | -3.31% | 663,511 |
| Dec 26, 2025 | 42.90 | 44.00 | 42.30 | 42.30 | 42.30 | 0.12% | 538,576 |
| Dec 24, 2025 | 42.40 | 42.80 | 41.60 | 42.25 | 42.25 | 0.48% | 465,832 |
| Dec 23, 2025 | 41.65 | 42.60 | 41.55 | 42.05 | 42.05 | 0.36% | 309,329 |
| Dec 22, 2025 | 43.10 | 43.10 | 41.00 | 41.90 | 41.90 | -2.10% | 1,330,541 |
| Dec 19, 2025 | 42.40 | 43.05 | 42.10 | 42.80 | 42.80 | 0.94% | 323,853 |
| Dec 18, 2025 | 42.85 | 43.10 | 42.05 | 42.40 | 42.40 | -0.59% | 183,269 |
| Dec 17, 2025 | 44.60 | 44.85 | 42.55 | 42.65 | 42.65 | -3.83% | 639,356 |
| Dec 16, 2025 | 45.70 | 45.75 | 44.25 | 44.35 | 44.35 | -3.17% | 479,792 |
| Dec 15, 2025 | 45.25 | 46.60 | 44.55 | 45.80 | 45.80 | 1.22% | 562,382 |
| Dec 12, 2025 | 46.75 | 47.00 | 44.20 | 45.25 | 45.25 | 0.11% | 591,106 |
| Dec 11, 2025 | 46.35 | 47.25 | 44.45 | 45.20 | 45.20 | -2.27% | 746,019 |
| Dec 10, 2025 | 45.35 | 47.50 | 44.95 | 46.25 | 46.25 | 1.98% | 919,768 |
| Dec 9, 2025 | 46.10 | 46.25 | 45.30 | 45.35 | 45.35 | -1.41% | 366,832 |
| Dec 8, 2025 | 46.15 | 46.90 | 45.95 | 46.00 | 46.00 | - | 191,181 |
| 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 |