Skip to main content
logo
Shinkong Synthetic Fibers Corporation (TPE:1409)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
26.40
+0.50 (1.93%)
Jul 16, 2026, 10:45 AM CST

Shinkong Synthetic Fibers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202626.3026.5025.6025.9025.90-1.89%22,535,438
Jul 14, 202625.4526.8024.9026.4026.402.33%38,159,615
Jul 13, 202626.6526.9025.4025.8025.80-2.82%36,500,839
Jul 9, 202629.4029.4026.5026.5526.55-9.23%77,595,059
Jul 8, 202632.8532.9028.9029.2529.25-7.73%106,097,309
Jul 7, 202631.3533.2530.8031.7031.704.79%205,543,435
Jul 6, 202634.1034.1029.5030.2530.25-2.42%145,215,600
Jul 3, 202628.2031.0027.9031.0031.009.93%79,612,192
Jul 2, 202625.3028.2025.2528.2028.209.94%37,366,627
Jul 1, 202626.4526.7025.5025.6525.65-1.54%16,406,163
Jun 30, 202626.5026.6525.9026.0526.050.58%12,951,460
Jun 29, 202626.0526.9025.4025.9025.90-0.77%25,094,132
Jun 26, 202626.9027.4526.0526.1026.10-3.51%22,657,719
Jun 25, 202628.0029.2027.0527.0527.05-3.22%46,581,442
Jun 24, 202627.6029.3027.1027.9527.95-2.10%46,179,939
Jun 23, 202628.5029.2527.5528.5528.551.42%73,073,941
Jun 22, 202625.6028.1525.0028.1528.159.96%36,341,896
Jun 18, 202625.9526.8525.4025.6025.60-8.41%40,189,860
Jun 17, 202627.1028.3027.1027.9527.953.90%17,990,400
Jun 16, 202625.8026.9025.7526.9026.905.70%15,358,960
Jun 15, 202626.4026.5025.0025.4525.45-0.20%12,568,700
Jun 12, 202625.4525.8025.1025.5025.503.45%7,784,939
Jun 11, 202625.4525.4523.2524.6524.65-3.14%12,278,740
Jun 10, 202625.4526.0025.0025.4525.452.21%13,203,300
Jun 9, 202626.0026.0024.5024.9024.900.40%13,880,682
Jun 8, 202624.3525.0023.5524.8024.80-5.16%25,157,429
Jun 5, 202626.1027.1024.6026.1526.15-4.21%44,948,930
Jun 4, 202629.9529.9527.3027.3027.30-9.90%42,340,860
Jun 3, 202630.3030.3030.3030.3030.309.98%10,278,190
Jun 2, 202627.5527.5527.5527.5527.559.98%25,800,840
Jun 1, 202625.0525.0525.0525.0525.059.87%8,617,355
May 29, 202622.8022.8022.8022.8022.809.88%18,564,850
May 28, 202619.3520.7519.2020.7520.759.79%84,258,170
May 27, 202618.2019.4018.2018.9018.907.08%57,381,070
May 26, 202617.6518.0017.4017.6517.650.28%15,721,120
May 25, 202617.3517.6517.2517.6017.602.33%13,071,270
May 22, 202617.0017.2516.9017.2017.201.47%8,991,615
May 21, 202616.7017.1516.7016.9516.951.80%6,484,639
May 20, 202616.8516.9016.6016.6516.65-0.30%2,966,520
May 19, 202616.7016.9516.6516.7016.70-4,084,933
May 18, 202616.8016.8516.6516.7016.70-0.89%5,126,432
May 15, 202617.4017.4016.8516.8516.85-2.32%7,263,119
May 14, 202616.9017.4016.9017.2517.252.07%12,722,010
May 13, 202616.8017.0016.6516.9016.900.30%8,017,768
May 12, 202617.3017.3516.7016.8516.85-2.03%7,369,575
May 11, 202616.9017.3016.8017.2017.202.38%10,998,410
May 8, 202616.8017.0016.7016.8016.80-5,209,058
May 7, 202617.0017.0016.7516.8016.80-0.59%6,292,336
May 6, 202617.1517.3016.8516.9016.90-1.17%8,424,257
May 5, 202616.6517.1516.5517.1017.103.01%9,220,758