Shinkong Synthetic Fibers Corporation (TPE:1409)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.15
+0.10 (0.71%)
Sep 30, 2025, 2:36 PM CST

Shinkong Synthetic Fibers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202514.3014.3014.1514.2014.200.35%1,722,859
Sep 26, 202514.4014.4014.1014.1514.15-1.05%5,184,198
Sep 25, 202514.2014.5514.2014.3014.301.42%6,352,023
Sep 24, 202514.2514.4514.1014.1014.10-0.70%4,363,058
Sep 23, 202514.5514.5514.1514.2014.20-1.39%6,013,371
Sep 22, 202514.4014.5514.2514.4014.400.70%5,530,211
Sep 19, 202514.4014.5514.2514.3014.30-0.35%5,422,902
Sep 18, 202514.5014.5514.3514.3514.35-3,919,906
Sep 17, 202514.2514.5514.2514.3514.351.06%6,659,191
Sep 16, 202514.3514.3514.1514.2014.20-0.70%4,256,547
Sep 15, 202514.5014.6514.2514.3014.30-0.35%5,691,243
Sep 12, 202514.2514.5014.2014.3514.351.77%5,565,675
Sep 11, 202514.6514.6514.1014.1014.10-2.76%10,231,846
Sep 10, 202514.5514.6514.3514.5014.50-6,333,822
Sep 9, 202514.5514.7514.4514.5014.50-7,220,801
Sep 8, 202514.6514.7014.3514.5014.50-5,166,401
Sep 5, 202514.6014.7514.3014.5014.50-0.68%6,694,957
Sep 4, 202514.8514.9014.4514.6014.60-1.02%9,330,375
Sep 3, 202514.3514.9014.2514.7514.752.43%8,875,610
Sep 2, 202514.9515.2014.3014.4014.40-2.37%13,297,856
Sep 1, 202514.9015.0514.7014.7514.75-1.01%10,404,184
Aug 29, 202515.3515.5014.8514.9014.90-2.30%24,054,437
Aug 28, 202515.1015.8015.1015.2515.252.35%25,590,205
Aug 27, 202515.1515.2514.9014.9014.90-1.00%16,020,246
Aug 26, 202515.5015.7515.0515.0515.05-4.75%21,295,817
Aug 25, 202516.0016.0515.6515.8015.200.32%23,300,371
Aug 22, 202516.8017.0015.6015.7515.15-5.12%40,314,904
Aug 21, 202516.7517.4016.5516.6015.970.91%37,247,268
Aug 20, 202517.5517.5516.2016.4515.83-7.58%60,229,591
Aug 19, 202518.3019.2017.6517.8017.120.56%129,974,732
Aug 18, 202516.6017.7016.5017.7017.039.94%105,623,992
Aug 15, 202514.5016.1014.0016.1015.499.90%45,043,905
Aug 14, 202514.4514.9014.1014.6514.096.16%47,554,785
Aug 13, 202512.9513.8012.9513.8013.289.96%13,888,178
Aug 12, 202512.4012.6512.4012.5512.070.40%1,613,044
Aug 11, 202512.6512.7012.4012.5012.03-1.57%2,573,639
Aug 8, 202512.7012.8512.7012.7012.22-1,100,104
Aug 7, 202512.6012.7512.6012.7012.220.79%2,219,147
Aug 6, 202512.5012.6512.5012.6012.120.80%1,900,624
Aug 5, 202512.7512.8512.4012.5012.03-2.34%4,675,721
Aug 4, 202512.8512.9012.6012.8012.31-1.54%1,635,948
Aug 1, 202512.9013.1012.7513.0012.510.78%2,701,561
Jul 31, 202512.9013.0512.8512.9012.41-0.77%1,798,726
Jul 30, 202512.7513.0512.7513.0012.511.96%2,741,435
Jul 29, 202512.9012.9512.7012.7512.27-0.78%1,021,490
Jul 28, 202512.6512.9012.6512.8512.361.58%1,133,044
Jul 25, 202512.6012.7512.6012.6512.17-830,683
Jul 24, 202512.7012.8012.5512.6512.17-1.17%874,775
Jul 23, 202512.5012.8012.4512.8012.313.23%2,176,737
Jul 22, 202512.6512.7012.4012.4011.93-1.98%1,296,334