Shinkong Synthetic Fibers Corporation (TPE:1409)
Taiwan · Delayed Price · Currency is TWD 15.70
-0.10 (-0.64%)
Dec 3, 2025, 1:35 PM CST
Shinkong Synthetic Fibers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 15.70 | 15.95 | 15.50 | 15.70 | - | - | 5,150,541 |
| Dec 2, 2025 | 16.00 | 16.35 | 15.65 | 15.70 | 15.70 | -2.18% | 10,222,430 |
| Dec 1, 2025 | 16.20 | 16.40 | 16.00 | 16.05 | 16.05 | -0.93% | 10,249,986 |
| Nov 28, 2025 | 15.95 | 16.25 | 15.70 | 16.20 | 16.20 | 2.21% | 13,274,997 |
| Nov 27, 2025 | 15.95 | 16.10 | 15.70 | 15.85 | 15.85 | 0.32% | 5,189,680 |
| Nov 26, 2025 | 15.35 | 15.90 | 15.35 | 15.80 | 15.80 | 3.27% | 7,607,553 |
| Nov 25, 2025 | 15.50 | 15.60 | 15.15 | 15.30 | 15.30 | -0.65% | 4,219,097 |
| Nov 24, 2025 | 15.50 | 15.55 | 15.20 | 15.40 | 15.40 | 0.33% | 6,386,301 |
| Nov 21, 2025 | 15.60 | 15.70 | 15.15 | 15.35 | 15.35 | -2.54% | 8,871,367 |
| Nov 20, 2025 | 15.90 | 16.10 | 15.65 | 15.75 | 15.75 | 0.64% | 7,507,171 |
| Nov 19, 2025 | 15.90 | 16.05 | 15.55 | 15.65 | 15.65 | -1.88% | 10,600,020 |
| Nov 18, 2025 | 15.70 | 16.10 | 15.60 | 15.95 | 15.95 | 0.95% | 12,872,340 |
| Nov 17, 2025 | 15.80 | 16.45 | 15.70 | 15.80 | 15.80 | 2.60% | 22,988,030 |
| Nov 14, 2025 | 15.00 | 15.75 | 15.00 | 15.40 | 15.40 | 0.65% | 15,343,430 |
| Nov 13, 2025 | 15.05 | 15.40 | 14.90 | 15.30 | 15.30 | 2.00% | 14,199,010 |
| Nov 12, 2025 | 14.30 | 15.15 | 14.30 | 15.00 | 15.00 | 5.63% | 19,086,950 |
| Nov 11, 2025 | 14.40 | 14.55 | 14.15 | 14.20 | 14.20 | 2.16% | 10,383,080 |
| Nov 10, 2025 | 13.70 | 13.95 | 13.55 | 13.90 | 13.90 | 1.46% | 2,312,730 |
| Nov 7, 2025 | 13.70 | 13.90 | 13.65 | 13.70 | 13.70 | -0.72% | 2,211,809 |
| Nov 6, 2025 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 3.76% | 4,433,512 |
| Nov 5, 2025 | 13.10 | 13.40 | 12.95 | 13.30 | 13.30 | 1.14% | 5,185,063 |
| Nov 4, 2025 | 13.30 | 13.45 | 13.15 | 13.15 | 13.15 | -1.13% | 2,334,322 |
| Nov 3, 2025 | 13.35 | 13.45 | 13.25 | 13.30 | 13.30 | -0.37% | 2,224,157 |
| Oct 31, 2025 | 13.70 | 13.70 | 13.35 | 13.35 | 13.35 | -1.84% | 3,534,084 |
| Oct 30, 2025 | 13.95 | 14.05 | 13.55 | 13.60 | 13.60 | -2.16% | 6,800,358 |
| Oct 29, 2025 | 14.60 | 14.70 | 13.90 | 13.90 | 13.90 | -2.80% | 14,452,950 |
| Oct 28, 2025 | 13.90 | 14.35 | 13.70 | 14.30 | 14.30 | 3.25% | 8,601,757 |
| Oct 27, 2025 | 13.90 | 13.95 | 13.70 | 13.85 | 13.85 | 1.09% | 3,757,047 |
| Oct 23, 2025 | 13.70 | 13.80 | 13.45 | 13.70 | 13.70 | 1.11% | 3,664,332 |
| Oct 22, 2025 | 13.35 | 13.70 | 13.35 | 13.55 | 13.55 | 1.50% | 3,747,322 |
| Oct 21, 2025 | 13.35 | 13.50 | 13.35 | 13.35 | 13.35 | - | 2,405,270 |
| Oct 20, 2025 | 13.35 | 13.50 | 13.25 | 13.35 | 13.35 | 0.38% | 2,234,083 |
| Oct 17, 2025 | 13.25 | 13.70 | 13.25 | 13.30 | 13.30 | - | 3,841,293 |
| Oct 16, 2025 | 13.20 | 13.40 | 13.20 | 13.30 | 13.30 | 0.76% | 3,504,185 |
| Oct 15, 2025 | 13.45 | 13.55 | 13.15 | 13.20 | 13.20 | -1.12% | 5,471,915 |
| Oct 14, 2025 | 13.85 | 14.00 | 13.35 | 13.35 | 13.35 | -3.26% | 8,241,014 |
| Oct 13, 2025 | 13.60 | 13.85 | 13.45 | 13.80 | 13.80 | -3.16% | 7,620,046 |
| Oct 9, 2025 | 14.20 | 14.35 | 14.10 | 14.25 | 14.25 | 0.71% | 4,001,033 |
| Oct 8, 2025 | 14.20 | 14.30 | 14.10 | 14.15 | 14.15 | -0.35% | 3,138,081 |
| Oct 7, 2025 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | 3,995,279 |
| Oct 3, 2025 | 14.35 | 14.40 | 14.20 | 14.20 | 14.20 | -1.05% | 2,700,818 |
| Oct 2, 2025 | 14.45 | 14.60 | 14.25 | 14.35 | 14.35 | 0.35% | 5,410,845 |
| Oct 1, 2025 | 14.20 | 14.55 | 14.20 | 14.30 | 14.30 | 1.06% | 5,570,956 |
| Sep 30, 2025 | 14.30 | 14.30 | 14.15 | 14.15 | 14.15 | - | 2,883,955 |
| Sep 26, 2025 | 14.40 | 14.40 | 14.10 | 14.15 | 14.15 | -1.05% | 5,184,198 |
| Sep 25, 2025 | 14.20 | 14.55 | 14.20 | 14.30 | 14.30 | 1.42% | 6,352,023 |
| Sep 24, 2025 | 14.25 | 14.45 | 14.10 | 14.10 | 14.10 | -0.70% | 4,363,058 |
| Sep 23, 2025 | 14.55 | 14.55 | 14.15 | 14.20 | 14.20 | -1.39% | 6,013,371 |
| Sep 22, 2025 | 14.40 | 14.55 | 14.25 | 14.40 | 14.40 | 0.70% | 5,530,211 |
| Sep 19, 2025 | 14.40 | 14.55 | 14.25 | 14.30 | 14.30 | -0.35% | 5,422,902 |