Shinkong Synthetic Fibers Corporation (TPE:1409)
Taiwan · Delayed Price · Currency is TWD 16.45
+0.65 (4.11%)
At close: Mar 13, 2026
Shinkong Synthetic Fibers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 16.05 | 16.50 | 15.75 | 16.45 | 16.45 | 4.11% | 25,092,919 |
| Mar 12, 2026 | 15.05 | 16.20 | 15.05 | 15.80 | 15.80 | 3.95% | 12,354,270 |
| Mar 11, 2026 | 15.05 | 15.20 | 15.00 | 15.20 | 15.20 | 1.00% | 3,091,695 |
| Mar 10, 2026 | 15.10 | 15.20 | 14.95 | 15.05 | 15.05 | 0.33% | 3,682,258 |
| Mar 9, 2026 | 15.05 | 15.35 | 14.80 | 15.00 | 15.00 | -3.54% | 5,269,617 |
| Mar 6, 2026 | 14.80 | 15.70 | 14.75 | 15.55 | 15.55 | 4.36% | 8,841,767 |
| Mar 5, 2026 | 14.75 | 15.00 | 14.70 | 14.90 | 14.90 | 2.76% | 3,953,350 |
| Mar 4, 2026 | 15.05 | 15.05 | 14.50 | 14.50 | 14.50 | -4.29% | 6,602,364 |
| Mar 3, 2026 | 15.15 | 15.45 | 15.00 | 15.15 | 15.15 | - | 4,283,804 |
| Mar 2, 2026 | 15.50 | 15.50 | 15.10 | 15.15 | 15.15 | -2.57% | 5,581,180 |
| Feb 26, 2026 | 15.70 | 15.80 | 15.50 | 15.55 | 15.55 | -0.64% | 3,907,964 |
| Feb 25, 2026 | 15.55 | 15.70 | 15.40 | 15.65 | 15.65 | 0.64% | 4,109,130 |
| Feb 24, 2026 | 15.50 | 15.75 | 15.45 | 15.55 | 15.55 | -0.32% | 3,464,853 |
| Feb 23, 2026 | 15.40 | 15.75 | 15.30 | 15.60 | 15.60 | 1.96% | 7,013,815 |
| Feb 11, 2026 | 15.20 | 15.45 | 15.05 | 15.30 | 15.30 | 0.99% | 5,024,294 |
| Feb 10, 2026 | 15.15 | 15.15 | 15.05 | 15.15 | 15.15 | 0.66% | 1,831,454 |
| Feb 9, 2026 | 15.15 | 15.20 | 15.00 | 15.05 | 15.05 | 0.67% | 2,800,904 |
| Feb 6, 2026 | 15.00 | 15.00 | 14.65 | 14.95 | 14.95 | -0.66% | 3,353,190 |
| Feb 5, 2026 | 15.25 | 15.30 | 15.00 | 15.05 | 15.05 | -1.31% | 2,324,360 |
| Feb 4, 2026 | 14.75 | 15.25 | 14.70 | 15.25 | 15.25 | 3.74% | 5,038,797 |
| Feb 3, 2026 | 14.80 | 14.90 | 14.60 | 14.70 | 14.70 | - | 2,366,422 |
| Feb 2, 2026 | 15.00 | 15.00 | 14.60 | 14.70 | 14.70 | -1.67% | 3,585,792 |
| Jan 30, 2026 | 15.20 | 15.25 | 14.95 | 14.95 | 14.95 | -1.64% | 4,031,395 |
| Jan 29, 2026 | 15.50 | 15.50 | 15.10 | 15.20 | 15.20 | -0.65% | 2,964,145 |
| Jan 28, 2026 | 15.30 | 15.40 | 15.10 | 15.30 | 15.30 | - | 3,378,418 |
| Jan 27, 2026 | 15.75 | 15.95 | 15.25 | 15.30 | 15.30 | -2.24% | 6,518,301 |
| Jan 26, 2026 | 15.10 | 15.70 | 15.10 | 15.65 | 15.65 | 3.99% | 9,161,747 |
| Jan 23, 2026 | 15.10 | 15.20 | 14.90 | 15.05 | 15.05 | -0.33% | 2,947,414 |
| Jan 22, 2026 | 15.20 | 15.40 | 14.95 | 15.10 | 15.10 | 0.33% | 4,157,228 |
| Jan 21, 2026 | 15.35 | 15.40 | 15.00 | 15.05 | 15.05 | -2.59% | 5,394,906 |
| Jan 20, 2026 | 15.85 | 15.90 | 15.45 | 15.45 | 15.45 | -1.90% | 5,744,656 |
| Jan 19, 2026 | 15.50 | 15.80 | 15.45 | 15.75 | 15.75 | 1.61% | 6,962,086 |
| Jan 16, 2026 | 15.55 | 15.60 | 15.35 | 15.50 | 15.50 | 0.32% | 4,673,108 |
| Jan 15, 2026 | 15.40 | 15.70 | 15.25 | 15.45 | 15.45 | 0.65% | 6,433,534 |
| Jan 14, 2026 | 15.05 | 15.45 | 15.05 | 15.35 | 15.35 | 2.33% | 7,881,772 |
| Jan 13, 2026 | 14.95 | 15.05 | 14.75 | 15.00 | 15.00 | 0.67% | 5,276,418 |
| Jan 12, 2026 | 14.85 | 15.00 | 14.70 | 14.90 | 14.90 | 0.34% | 3,869,215 |
| Jan 9, 2026 | 14.95 | 15.15 | 14.75 | 14.85 | 14.85 | - | 3,992,962 |
| Jan 8, 2026 | 15.00 | 15.25 | 14.80 | 14.85 | 14.85 | -0.67% | 4,378,098 |
| Jan 7, 2026 | 14.65 | 15.00 | 14.65 | 14.95 | 14.95 | 2.40% | 4,056,768 |
| Jan 6, 2026 | 14.40 | 14.75 | 14.40 | 14.60 | 14.60 | 1.04% | 3,736,680 |
| Jan 5, 2026 | 14.75 | 14.85 | 14.35 | 14.45 | 14.45 | -2.03% | 6,857,128 |
| Jan 2, 2026 | 15.00 | 15.10 | 14.75 | 14.75 | 14.75 | -1.67% | 3,612,425 |
| Dec 31, 2025 | 15.20 | 15.25 | 14.80 | 15.00 | 15.00 | -1.32% | 4,032,530 |
| Dec 30, 2025 | 15.25 | 15.35 | 15.05 | 15.20 | 15.20 | 0.33% | 2,048,626 |
| Dec 29, 2025 | 15.15 | 15.30 | 15.15 | 15.15 | 15.15 | - | 2,011,003 |
| Dec 26, 2025 | 15.15 | 15.35 | 15.10 | 15.15 | 15.15 | -0.33% | 2,963,405 |
| Dec 24, 2025 | 15.80 | 15.85 | 15.20 | 15.20 | 15.20 | -2.88% | 5,340,511 |
| Dec 23, 2025 | 15.75 | 15.80 | 15.50 | 15.65 | 15.65 | -0.63% | 3,232,031 |
| Dec 22, 2025 | 15.55 | 15.85 | 15.45 | 15.75 | 15.75 | 2.27% | 5,331,475 |