Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Sinkang Industries Co., Ltd. (2032.TW)

Compare
15.00
-0.65
(-4.15%)
At close: 1:30:02 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202515.6515.6515.0015.0015.00410,356
Apr 15, 202515.3015.8015.3015.6515.65628,000
Apr 14, 202515.0015.5015.0015.1515.15737,225
Apr 11, 202514.4014.8513.7014.7014.70776,000
Apr 10, 202514.9514.9514.7014.9514.95424,100
Apr 9, 202514.8515.0013.6013.6013.601,165,510
Apr 8, 202515.0015.8014.9015.1015.101,211,075
Apr 7, 202516.5516.5516.5516.5516.5545,000
Apr 2, 202518.8518.8518.1018.3518.35920,000
Apr 1, 202518.5519.1018.3518.6518.651,260,000
Mar 31, 202518.5519.7018.3018.5018.505,417,606
Mar 28, 202518.8018.8018.1018.6018.601,104,000
Mar 27, 202519.0519.2518.8018.8018.80621,000
Mar 26, 202518.9019.3518.9019.1019.10645,010
Mar 25, 202519.4519.5018.6018.8018.801,201,000
Mar 24, 202519.4019.8019.0519.4519.45861,773
Mar 21, 202520.1020.1519.2519.2519.251,242,091
Mar 20, 202520.4520.5020.1020.3020.30673,150
Mar 19, 202520.2020.4520.0020.3020.301,132,357
Mar 18, 202519.9520.3019.8520.2020.201,443,471
Mar 17, 202520.3520.4019.9020.0520.05959,030
Mar 14, 202519.8020.4519.8020.2020.201,590,001
Mar 13, 202520.0020.4519.7019.7019.701,490,160
Mar 12, 202520.4521.0020.0020.2020.201,728,580
Mar 11, 202520.7020.7020.0020.3020.301,785,300
Mar 10, 202520.6521.0520.6020.8520.851,826,283
Mar 7, 202520.5021.4020.3520.6020.603,077,523
Mar 6, 202520.9521.3020.6020.6020.603,298,610
Mar 5, 202520.4521.6019.8521.2021.208,130,000
Mar 4, 202520.5021.0020.0520.2520.252,927,240
Mar 3, 202520.8021.3019.7520.6520.654,565,500
Feb 27, 202521.6022.3021.2021.4521.459,492,100
Feb 26, 202521.7022.4020.8021.7021.7019,927,151
Feb 25, 202518.6020.6518.2520.6520.6517,704,939
Feb 24, 202518.6018.8018.3518.8018.801,927,500
Feb 21, 202518.1018.5018.0018.5018.501,651,302
Feb 20, 202518.9519.3518.2018.4018.404,733,055
Feb 19, 202518.3518.8018.0018.2518.253,587,140
Feb 18, 202518.2019.3018.0018.5518.557,523,115
Feb 17, 202518.2018.5017.5018.5018.5011,959,485
Feb 14, 202517.6517.6517.0017.6517.6510,026,290
Feb 13, 202514.9016.0514.9016.0516.051,668,000
Feb 12, 202514.6014.8014.5014.6014.60302,000
Feb 11, 202515.0515.4514.3514.7014.701,761,350
Feb 10, 202514.0515.0514.0515.0515.051,458,125
Feb 7, 202513.6513.7013.5513.7013.7075,001
Feb 6, 202513.5513.7013.5513.7013.7073,000
Feb 5, 202513.9013.9013.5013.5013.50124,000
Feb 4, 202513.9513.9513.1013.6013.60265,000
Feb 3, 202513.9014.2013.7013.8013.80296,010
Jan 22, 202514.0514.0513.7513.8513.85218,500
Jan 21, 202513.5014.3513.5013.9013.90877,537
Jan 20, 202513.6513.8013.6013.6013.60232,000
Jan 17, 202513.5513.9513.3513.8513.85411,015
Jan 16, 202513.6014.2513.4013.7013.701,683,159
Jan 15, 202512.2013.5012.2013.5013.50669,000
Jan 14, 202512.3512.4012.1512.3012.3085,000
Jan 13, 202512.4512.5012.0512.1512.15204,000
Jan 10, 202512.9012.9012.5512.7012.70103,040
Jan 9, 202513.3513.3512.8012.9012.9095,000
Jan 8, 202513.3513.3513.2013.3013.3058,000
Jan 7, 202513.4013.4013.2013.2513.2571,490
Jan 6, 202513.2513.4513.2513.3513.3526,500
Jan 3, 202513.4013.4013.2013.3013.3030,000
Jan 2, 202513.2513.4513.2513.3013.3068,057
Dec 31, 202413.4013.4513.2013.4513.4586,000
Dec 30, 202413.4513.5013.3513.4013.4031,220
Dec 27, 202413.5013.5013.4013.4013.4047,175
Dec 26, 202413.6513.6513.4513.5013.5083,000
Dec 25, 202413.5513.5513.5013.5013.5040,260
Dec 24, 202413.6513.7513.5013.5513.5598,817
Dec 23, 202413.6513.8013.5513.6013.60147,000
Dec 20, 202413.8513.8513.5513.6013.60153,000
Dec 19, 202414.0014.0013.8513.9513.9565,050
Dec 18, 202414.0514.2014.0514.1514.1575,000
Dec 17, 202414.1014.2014.0014.1014.1030,000
Dec 16, 202414.4014.5514.1014.1014.1080,001
Dec 13, 202414.5514.5514.2014.4014.4064,219
Dec 12, 202414.5014.5514.5014.5014.5055,040
Dec 11, 202414.5014.5514.5014.5514.5553,000
Dec 10, 202414.8515.0514.5014.5014.50159,030
Dec 9, 202414.9014.9014.7014.7014.7068,180
Dec 6, 202415.0515.0514.8014.8514.8569,000
Dec 5, 202414.8514.9014.7014.8014.8071,173
Dec 4, 202415.1515.1514.8515.0015.0030,002
Dec 3, 202415.1015.1014.8515.0015.0034,000
Dec 2, 202415.0015.0014.8014.8514.8550,000
Nov 29, 202414.7015.0514.6014.9014.9067,246
Nov 28, 202414.9015.1014.6014.8014.8053,000
Nov 27, 202415.3015.3014.9014.9014.90160,000
Nov 26, 202415.3515.4015.2515.2515.2550,000
Nov 25, 202415.1015.3515.1015.3515.35154,013
Nov 22, 202415.0015.2014.9515.1015.10198,000
Nov 21, 202415.0515.0514.9514.9514.9533,013
Nov 20, 202414.9014.9014.9014.9014.9056,795
Nov 19, 202414.9515.1014.8515.0015.0068,050
Nov 18, 202415.0515.1514.9015.0015.0075,000
Nov 15, 202415.0015.1514.9014.9514.95125,516
Nov 14, 202415.0515.2014.9014.9014.90154,000
Nov 13, 202415.2015.2515.1015.1515.1580,139
Nov 12, 202415.2515.3015.1515.2015.2097,900
Nov 11, 202415.7015.7015.3015.3515.3575,000
Nov 8, 202415.7515.8515.3515.3515.35147,000
Nov 7, 202415.8016.4515.6515.6515.65623,030
Nov 6, 202415.2015.4015.1015.3515.35111,000
Nov 5, 202415.1515.1514.9515.0015.0060,007
Nov 4, 202415.2015.2014.9515.0015.00132,026
Nov 1, 202415.2015.2515.0015.2015.20241,007
Oct 30, 202415.4015.5015.2515.3015.3071,028
Oct 29, 202415.8015.8015.3015.4015.40125,270
Oct 28, 202415.7015.7515.4015.5015.50125,100
Oct 25, 202415.5515.6015.4015.5015.50158,000
Oct 24, 202416.1516.1515.5515.5515.55168,208
Oct 23, 202416.0016.1015.7515.8515.85159,090
Oct 22, 202415.7015.9515.6015.9015.90209,040
Oct 21, 202416.0516.0515.7015.7515.75120,000
Oct 18, 202416.2016.2015.8015.8515.85125,000
Oct 17, 202416.0516.2515.9516.0016.00164,000
Oct 16, 202416.0516.5015.8015.8015.80456,060
Oct 15, 202415.5515.9515.5515.9515.95275,637
Oct 14, 202416.0016.0015.2015.5015.50641,025
Oct 11, 202416.3016.3015.5015.8515.85230,036
Oct 9, 202416.8516.9015.9015.9515.95528,012
Oct 8, 202417.0517.6016.6016.6516.65564,000
Oct 7, 202417.1017.1016.5516.8016.80537,170
Oct 4, 202417.3017.6517.1017.1017.10981,211
Oct 1, 202417.1517.4016.7517.0517.05619,070
Sep 30, 202417.5018.0016.6017.1017.104,883,229
Sep 27, 202415.4016.8015.4016.8016.802,379,001
Sep 26, 202415.4515.5015.2515.3015.3070,000
Sep 25, 202415.1015.5015.1015.3015.30152,499
Sep 24, 202415.1015.1014.9014.9014.9067,030
Sep 23, 202415.2015.4015.0515.1015.1082,000
Sep 20, 202415.4015.5515.1515.2515.25175,050
Sep 19, 202415.1515.6514.8015.1515.15189,125
Sep 18, 202414.6015.1514.6014.8514.85255,070
Sep 16, 202414.4014.7014.4014.5014.50110,100
Sep 13, 202414.0014.2513.9014.2514.2596,000
Sep 12, 202413.9514.1013.9514.0514.0539,100
Sep 11, 202413.9513.9513.8013.8513.8537,050
Sep 10, 202413.9014.0013.7013.8513.8573,010
Sep 9, 202414.0014.0013.6013.8013.80123,000
Sep 6, 202414.0514.2014.0014.0014.0067,000
Sep 5, 202414.1514.3514.0514.0514.05135,030
Sep 4, 202414.5514.5514.1014.1514.15201,282
Sep 3, 202415.0015.0014.8514.8514.8556,020
Sep 2, 202415.1515.1514.9515.0015.0072,000
Aug 30, 202415.1515.2015.1015.1515.15132,000
Aug 29, 202415.0015.1014.9515.1015.1061,000
Aug 28, 202415.1015.2515.1015.1515.1538,125
Aug 27, 202415.2515.3015.1015.2015.2035,035
Aug 26, 202415.0515.2515.0515.2515.2562,269
Aug 23, 202415.0515.1515.0015.1515.1576,000
Aug 22, 202415.0015.3015.0015.2515.2598,130
Aug 21, 202415.0015.1014.8515.0515.0587,030
Aug 20, 202415.0015.2014.9515.0015.0043,943
Aug 19, 202415.1515.1514.9514.9514.9581,001
Aug 16, 202415.3015.4515.1515.1515.1569,000
Aug 15, 202415.3015.3515.0515.1015.1095,064
Aug 14, 202415.0015.4014.9515.0515.05170,302
Aug 13, 202414.8014.9514.7514.9014.90101,000
Aug 12, 202414.8014.9514.8014.9014.9089,000
Aug 9, 202414.7515.0514.6514.7514.75138,000
Aug 8, 202414.6014.7014.4514.6014.60404,000
Aug 7, 202413.8014.5013.8014.4514.45163,066
Aug 6, 202414.1014.2513.3013.8013.80268,000
Aug 5, 202415.5515.5514.0014.0514.05514,000
Aug 2, 202415.8015.8015.5515.5515.55179,000
Aug 1, 202415.6515.8515.6015.7515.75136,002
Jul 31, 202415.4015.7515.3515.7515.75106,055
Jul 30, 202415.5515.5515.4015.5015.50105,012
Jul 29, 202415.7015.7015.5015.5515.5564,302
Jul 26, 202415.7515.7515.5015.7015.70146,045
Jul 23, 202415.9015.9515.6515.6515.65135,000
Jul 22, 202415.9516.0015.5015.6515.65279,000
Jul 19, 202416.1516.3015.8515.8515.85237,132
Jul 18, 202416.1516.5516.1016.2016.20331,483
Jul 17, 202416.0016.2516.0016.1016.10173,000
Jul 16, 202416.0016.1016.0016.0516.0570,000
Jul 15, 202416.1016.2015.9516.0016.00139,000
Jul 12, 202416.1016.2016.0016.1016.10239,000
Jul 11, 202416.1016.1015.9516.0016.00299,000
Jul 10, 202416.2516.4016.0516.1016.10492,174
Jul 9, 202416.7516.8016.2516.3516.35310,000
Jul 8, 202416.8517.0016.7516.7516.75177,333
Jul 5, 202416.9017.0016.8016.8516.8586,072
Jul 4, 202416.8517.0016.8516.9016.90246,730
Jul 3, 202416.8516.9016.7016.8016.80101,025
Jul 2, 202416.8016.8016.6016.8016.8090,030
Jul 1, 202417.0017.1016.8016.8016.80231,000
Jun 28, 202416.9017.0516.8517.0017.0083,057
Jun 27, 202416.8516.9516.8016.9016.9085,000
Jun 26, 202416.9017.0516.8516.9516.95126,000
Jun 25, 202417.2017.2016.8516.9516.95182,158
Jun 24, 202417.1517.2017.0017.0017.00181,057
Jun 21, 202417.2017.6017.2017.3017.30225,000
Jun 20, 202417.2017.3017.1017.2017.20177,938
Jun 19, 202417.1017.2017.0517.1517.15152,668
Jun 18, 202417.3517.3517.1017.1017.10155,106
Jun 17, 202417.2017.4517.2017.4017.40186,056
Jun 14, 202417.3017.3517.1517.2017.20173,197
Jun 13, 202417.5017.5017.3017.3517.3574,781
Jun 12, 202417.5017.8017.3017.4017.40149,000
Jun 11, 202417.8018.2017.5017.5017.50436,155
Jun 7, 202417.0017.9516.7017.8017.80745,146
Jun 6, 202417.0517.1016.7516.8016.80233,200
Jun 5, 202417.3517.3517.0017.1017.10217,010
Jun 4, 202417.5017.6017.3017.3017.3094,056
Jun 3, 202417.6017.6017.4517.5017.50135,056
May 31, 202417.5017.7017.5017.5517.55117,060
May 30, 202417.7017.8017.5017.5017.50173,010
May 29, 202417.8017.8017.5517.7017.70230,756
May 28, 202417.1517.6517.1517.6017.60266,157
May 27, 202417.3517.3516.9517.2517.25457,317
May 24, 202417.1017.3017.1017.2517.25119,184
May 23, 202417.7017.7017.0017.2017.20460,020
May 22, 202418.2018.2517.7017.8017.80410,181
May 21, 202418.5018.7017.9018.2018.20624,000
May 20, 202419.1519.3518.4018.5018.502,642,520
May 17, 202417.9018.2517.7517.8017.80419,000
May 16, 202417.7517.7517.5017.7017.70678,016
May 15, 202417.5017.8017.4517.6017.60197,000
May 14, 202417.4517.5017.2017.3017.30116,000
May 13, 202417.2517.5017.1517.3517.35177,009
May 10, 202417.1517.2517.0017.2517.25165,057
May 9, 202417.3017.4017.0517.1517.15120,000
May 8, 202417.2017.3017.0517.2517.25135,171
May 7, 202417.5017.5017.1017.2017.20149,000
May 6, 202417.5017.5016.7017.4517.45363,045
May 3, 202417.8017.9517.4517.4517.45172,090
May 2, 202417.6017.8517.3017.7517.75223,055
Apr 30, 202417.7017.8017.5517.6017.60121,000
Apr 29, 202417.6018.1017.6017.8017.80285,055
Apr 26, 202417.8017.8017.5517.6017.60303,030
Apr 25, 202417.9518.0017.6017.8017.80143,055
Apr 24, 202418.1018.1517.7517.9017.90257,075
Apr 23, 202417.9018.5517.9018.1018.101,180,200
Apr 22, 202418.1518.3017.5017.5517.55345,056
Apr 19, 202418.5018.6017.5517.8517.85940,055
Apr 18, 202417.8518.6517.7018.1018.101,721,300
Apr 17, 202417.2017.4517.1517.3517.35189,000
Apr 16, 202417.8018.1017.1017.1517.15398,057

Related Tickers

2038.TW Hai Kwang Enterprise Corporation
15.00
-4.46%
 
2033.TW Chia Ta World Co., Ltd.
18.30
-1.61%
 
2030.TW Froch Enterprise Co., Ltd.
15.00
-2.28%
 
2031.TW Hsin Kuang Steel Company Limited
43.40
-1.59%
 
2069.TW Yuen Chang Stainless Steel Co., Ltd.
15.80
-3.07%
 
2028.TW Wei Chih Steel Industrial Co., Ltd.
18.50
-3.90%
 
2034.TW YC Inox Co.,Ltd
20.30
-3.33%
 
2017.TW Quintain Steel Co., LTD.
9.84
-1.60%
 
2007.TW Yieh Hsing Enterprise Co., Ltd.
8.36
-2.68%
 
2010.TW Chun Yuan Steel Industry Co., Ltd.
18.75
-1.32%