Shinkong Synthetic Fibers Corporation (TPE:1409)
Taiwan · Delayed Price · Currency is TWD 13.70
+0.15 (1.11%)
At close: Oct 23, 2025
Shinkong Synthetic Fibers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 13.70 | 13.80 | 13.45 | 13.70 | 13.70 | 1.11% | 3,655,332 |
| 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 29, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| 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 |
| Sep 18, 2025 | 14.50 | 14.55 | 14.35 | 14.35 | 14.35 | - | 3,919,906 |
| Sep 17, 2025 | 14.25 | 14.55 | 14.25 | 14.35 | 14.35 | 1.06% | 6,659,191 |
| Sep 16, 2025 | 14.35 | 14.35 | 14.15 | 14.20 | 14.20 | -0.70% | 4,256,547 |
| Sep 15, 2025 | 14.50 | 14.65 | 14.25 | 14.30 | 14.30 | -0.35% | 5,691,243 |
| Sep 12, 2025 | 14.25 | 14.50 | 14.20 | 14.35 | 14.35 | 1.77% | 5,565,675 |
| Sep 11, 2025 | 14.65 | 14.65 | 14.10 | 14.10 | 14.10 | -2.76% | 10,231,846 |
| Sep 10, 2025 | 14.55 | 14.65 | 14.35 | 14.50 | 14.50 | - | 6,333,822 |
| 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 |