Shinkong Synthetic Fibers Corporation (TPE:1409)
Taiwan · Delayed Price · Currency is TWD 14.70
-0.25 (-1.67%)
Feb 2, 2026, 1:30 PM CST
Shinkong Synthetic Fibers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 15.25 | 15.65 | 15.20 | 15.40 | 15.40 | 0.65% | 4,755,902 |
| Dec 18, 2025 | 15.10 | 15.40 | 15.10 | 15.30 | 15.30 | 1.66% | 3,730,519 |
| Dec 17, 2025 | 15.00 | 15.35 | 15.00 | 15.05 | 15.05 | 0.67% | 4,724,701 |
| Dec 16, 2025 | 14.85 | 15.00 | 14.75 | 14.95 | 14.95 | - | 3,269,722 |
| Dec 15, 2025 | 14.80 | 15.05 | 14.75 | 14.95 | 14.95 | 0.67% | 2,224,728 |
| Dec 12, 2025 | 14.90 | 15.10 | 14.80 | 14.85 | 14.85 | 0.68% | 2,801,189 |
| Dec 11, 2025 | 14.70 | 14.95 | 14.70 | 14.75 | 14.75 | 0.34% | 2,562,208 |
| Dec 10, 2025 | 15.10 | 15.25 | 14.70 | 14.70 | 14.70 | -3.29% | 6,419,663 |
| Dec 9, 2025 | 15.05 | 15.30 | 14.90 | 15.20 | 15.20 | 0.66% | 2,309,655 |
| Dec 8, 2025 | 15.10 | 15.10 | 14.85 | 15.10 | 15.10 | - | 4,161,431 |
| Dec 5, 2025 | 15.40 | 15.45 | 15.05 | 15.10 | 15.10 | -2.27% | 6,402,189 |
| Dec 4, 2025 | 15.80 | 15.80 | 15.35 | 15.45 | 15.45 | -1.59% | 4,655,869 |
| Dec 3, 2025 | 15.70 | 15.95 | 15.50 | 15.70 | 15.70 | - | 6,628,575 |
| 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% | 10,249,980 |
| Nov 28, 2025 | 15.95 | 16.25 | 15.70 | 16.20 | 16.20 | 2.21% | 13,274,990 |
| 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 |