Shinkong Synthetic Fibers Corporation (TPE:1409)
Taiwan · Delayed Price · Currency is TWD 14.50
+0.05 (0.34%)
Sep 10, 2025, 1:35 PM CST
Shinkong Synthetic Fibers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.55 | 14.75 | 14.45 | 14.50 | 14.50 | - | 7,220,801 |
| Sep 8, 2025 | 14.65 | 14.70 | 14.35 | 14.50 | 14.50 | - | 5,166,401 |
| Sep 5, 2025 | 14.60 | 14.75 | 14.30 | 14.50 | 14.50 | -0.68% | 6,694,957 |
| Sep 4, 2025 | 14.85 | 14.90 | 14.45 | 14.60 | 14.60 | -1.02% | 9,330,375 |
| Sep 3, 2025 | 14.35 | 14.90 | 14.25 | 14.75 | 14.75 | 2.43% | 8,875,610 |
| Sep 2, 2025 | 14.95 | 15.20 | 14.30 | 14.40 | 14.40 | -2.37% | 13,297,856 |
| Sep 1, 2025 | 14.90 | 15.05 | 14.70 | 14.75 | 14.75 | -1.01% | 10,404,184 |
| Aug 29, 2025 | 15.35 | 15.50 | 14.85 | 14.90 | 14.90 | -2.30% | 24,054,437 |
| Aug 28, 2025 | 15.10 | 15.80 | 15.10 | 15.25 | 15.25 | 2.35% | 25,590,205 |
| Aug 27, 2025 | 15.15 | 15.25 | 14.90 | 14.90 | 14.90 | -1.00% | 16,020,246 |
| Aug 26, 2025 | 15.50 | 15.75 | 15.05 | 15.05 | 15.05 | -4.75% | 21,295,817 |
| Aug 25, 2025 | 16.00 | 16.05 | 15.65 | 15.80 | 15.20 | 0.32% | 23,300,371 |
| Aug 22, 2025 | 16.80 | 17.00 | 15.60 | 15.75 | 15.15 | -5.12% | 40,314,904 |
| Aug 21, 2025 | 16.75 | 17.40 | 16.55 | 16.60 | 15.97 | 0.91% | 37,247,268 |
| Aug 20, 2025 | 17.55 | 17.55 | 16.20 | 16.45 | 15.83 | -7.58% | 60,229,591 |
| Aug 19, 2025 | 18.30 | 19.20 | 17.65 | 17.80 | 17.12 | 0.56% | 129,974,732 |
| Aug 18, 2025 | 16.60 | 17.70 | 16.50 | 17.70 | 17.03 | 9.94% | 105,623,992 |
| Aug 15, 2025 | 14.50 | 16.10 | 14.00 | 16.10 | 15.49 | 9.90% | 45,043,905 |
| Aug 14, 2025 | 14.45 | 14.90 | 14.10 | 14.65 | 14.09 | 6.16% | 47,554,785 |
| Aug 13, 2025 | 12.95 | 13.80 | 12.95 | 13.80 | 13.28 | 9.96% | 13,888,178 |
| Aug 12, 2025 | 12.40 | 12.65 | 12.40 | 12.55 | 12.07 | 0.40% | 1,613,044 |
| Aug 11, 2025 | 12.65 | 12.70 | 12.40 | 12.50 | 12.03 | -1.57% | 2,573,639 |
| Aug 8, 2025 | 12.70 | 12.85 | 12.70 | 12.70 | 12.22 | - | 1,100,104 |
| Aug 7, 2025 | 12.60 | 12.75 | 12.60 | 12.70 | 12.22 | 0.79% | 2,219,147 |
| Aug 6, 2025 | 12.50 | 12.65 | 12.50 | 12.60 | 12.12 | 0.80% | 1,900,624 |
| Aug 5, 2025 | 12.75 | 12.85 | 12.40 | 12.50 | 12.03 | -2.34% | 4,675,721 |
| Aug 4, 2025 | 12.85 | 12.90 | 12.60 | 12.80 | 12.31 | -1.54% | 1,635,948 |
| Aug 1, 2025 | 12.90 | 13.10 | 12.75 | 13.00 | 12.51 | 0.78% | 2,701,561 |
| Jul 31, 2025 | 12.90 | 13.05 | 12.85 | 12.90 | 12.41 | -0.77% | 1,798,726 |
| Jul 30, 2025 | 12.75 | 13.05 | 12.75 | 13.00 | 12.51 | 1.96% | 2,741,435 |
| Jul 29, 2025 | 12.90 | 12.95 | 12.70 | 12.75 | 12.27 | -0.78% | 1,021,490 |
| Jul 28, 2025 | 12.65 | 12.90 | 12.65 | 12.85 | 12.36 | 1.58% | 1,133,044 |
| Jul 25, 2025 | 12.60 | 12.75 | 12.60 | 12.65 | 12.17 | - | 830,683 |
| Jul 24, 2025 | 12.70 | 12.80 | 12.55 | 12.65 | 12.17 | -1.17% | 874,775 |
| Jul 23, 2025 | 12.50 | 12.80 | 12.45 | 12.80 | 12.31 | 3.23% | 2,176,737 |
| Jul 22, 2025 | 12.65 | 12.70 | 12.40 | 12.40 | 11.93 | -1.98% | 1,296,334 |
| Jul 21, 2025 | 12.60 | 12.75 | 12.55 | 12.65 | 12.17 | 0.40% | 1,531,484 |
| Jul 18, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | 12.12 | 0.80% | 856,919 |
| Jul 17, 2025 | 12.40 | 12.55 | 12.40 | 12.50 | 12.03 | 1.21% | 1,138,623 |
| Jul 16, 2025 | 12.25 | 12.40 | 12.25 | 12.35 | 11.88 | 0.41% | 1,072,919 |
| Jul 15, 2025 | 12.25 | 12.45 | 12.25 | 12.30 | 11.83 | - | 904,147 |
| Jul 14, 2025 | 12.30 | 12.40 | 12.25 | 12.30 | 11.83 | - | 656,798 |
| Jul 11, 2025 | 12.15 | 12.35 | 12.05 | 12.30 | 11.83 | 1.23% | 1,353,367 |
| Jul 10, 2025 | 12.15 | 12.20 | 12.05 | 12.15 | 11.69 | - | 1,190,388 |
| Jul 9, 2025 | 12.20 | 12.25 | 12.15 | 12.15 | 11.69 | -0.82% | 529,181 |
| Jul 8, 2025 | 12.35 | 12.40 | 12.20 | 12.25 | 11.78 | -1.21% | 1,003,677 |
| Jul 7, 2025 | 12.20 | 12.40 | 12.10 | 12.40 | 11.93 | 1.64% | 1,496,337 |
| Jul 4, 2025 | 12.35 | 12.40 | 12.10 | 12.20 | 11.74 | -1.21% | 2,115,739 |
| Jul 3, 2025 | 12.25 | 12.45 | 12.25 | 12.35 | 11.88 | 0.82% | 3,123,255 |
| Jul 2, 2025 | 12.35 | 12.35 | 12.25 | 12.25 | 11.78 | -0.41% | 1,038,283 |