Shinkong Synthetic Fibers Corporation (TPE:1409)
Taiwan · Delayed Price · Currency is TWD 23.90
-0.45 (-1.85%)
Sep 15, 2026, 1:30 PM CST
Shinkong Synthetic Fibers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 24.20 | 24.65 | 23.90 | 24.35 | 24.35 | -0.41% | 9,954,614 |
| Sep 11, 2026 | 24.10 | 24.50 | 24.10 | 24.45 | 24.45 | -2.78% | 15,115,858 |
| Sep 10, 2026 | 26.85 | 26.85 | 24.75 | 25.15 | 25.15 | -6.33% | 64,176,367 |
| Sep 9, 2026 | 25.30 | 26.85 | 25.05 | 26.85 | 26.85 | 9.82% | 88,633,185 |
| Sep 8, 2026 | 24.45 | 24.70 | 24.00 | 24.45 | 24.45 | 0.41% | 8,755,855 |
| Sep 7, 2026 | 24.70 | 24.80 | 24.20 | 24.35 | 24.35 | -0.81% | 7,350,280 |
| Sep 4, 2026 | 24.90 | 24.90 | 24.00 | 24.55 | 24.55 | -0.20% | 10,734,570 |
| Sep 3, 2026 | 25.25 | 26.45 | 24.60 | 24.60 | 24.60 | -2.96% | 23,016,182 |
| Sep 2, 2026 | 25.25 | 26.60 | 25.25 | 25.35 | 25.35 | -1.17% | 25,510,372 |
| Sep 1, 2026 | 25.00 | 27.05 | 25.00 | 25.65 | 25.65 | 4.27% | 65,478,367 |
| Aug 31, 2026 | 24.05 | 24.65 | 23.70 | 24.60 | 24.60 | 1.23% | 11,610,980 |
| Aug 28, 2026 | 25.20 | 25.20 | 24.10 | 24.30 | 24.30 | -2.80% | 19,584,388 |
| Aug 27, 2026 | 24.25 | 25.10 | 24.20 | 25.00 | 25.00 | 4.40% | 14,366,905 |
| Aug 26, 2026 | 24.65 | 25.20 | 24.60 | 24.85 | 23.95 | 1.64% | 12,666,963 |
| Aug 25, 2026 | 24.35 | 24.75 | 24.10 | 24.45 | 23.56 | 0.62% | 7,036,312 |
| Aug 24, 2026 | 24.65 | 24.90 | 24.30 | 24.30 | 23.42 | -0.82% | 8,256,139 |
| Aug 21, 2026 | 24.40 | 24.65 | 24.30 | 24.50 | 23.61 | 0.41% | 7,776,097 |
| Aug 20, 2026 | 24.35 | 24.75 | 24.20 | 24.40 | 23.51 | 1.24% | 6,073,337 |
| Aug 19, 2026 | 24.00 | 24.45 | 24.00 | 24.10 | 23.22 | -1.03% | 6,200,089 |
| Aug 18, 2026 | 24.20 | 24.55 | 24.00 | 24.35 | 23.46 | -0.20% | 8,470,444 |
| Aug 17, 2026 | 25.25 | 25.40 | 24.30 | 24.40 | 23.51 | -3.37% | 12,953,959 |
| Aug 14, 2026 | 25.20 | 25.65 | 24.80 | 25.25 | 24.33 | 0.40% | 20,056,288 |
| Aug 13, 2026 | 25.00 | 25.50 | 24.65 | 25.15 | 24.24 | 1.41% | 15,661,270 |
| Aug 12, 2026 | 24.35 | 25.30 | 24.35 | 24.80 | 23.90 | 2.27% | 14,444,378 |
| Aug 11, 2026 | 24.80 | 25.35 | 23.70 | 24.25 | 23.37 | -2.02% | 30,455,073 |
| Aug 10, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 23.85 | 10.00% | 6,300,637 |
| Aug 7, 2026 | 22.65 | 22.80 | 22.40 | 22.50 | 21.68 | -0.44% | 4,243,371 |
| Aug 6, 2026 | 22.50 | 23.10 | 22.25 | 22.60 | 21.78 | - | 7,900,884 |
| Aug 5, 2026 | 23.00 | 23.20 | 22.40 | 22.60 | 21.78 | - | 9,195,198 |
| Aug 4, 2026 | 21.45 | 22.70 | 21.45 | 22.60 | 21.78 | 3.67% | 8,766,388 |
| Aug 3, 2026 | 20.80 | 22.05 | 20.75 | 21.80 | 21.01 | 5.06% | 12,476,640 |
| Jul 31, 2026 | 21.00 | 21.20 | 20.50 | 20.75 | 20.00 | 2.72% | 14,268,631 |
| Jul 30, 2026 | 20.25 | 20.70 | 19.90 | 20.20 | 19.47 | -0.98% | 11,665,308 |
| Jul 29, 2026 | 21.60 | 21.60 | 19.85 | 20.40 | 19.66 | -4.23% | 18,938,080 |
| Jul 28, 2026 | 22.20 | 22.20 | 21.05 | 21.30 | 20.53 | -5.75% | 12,664,284 |
| Jul 27, 2026 | 23.00 | 23.10 | 22.10 | 22.60 | 21.78 | -3.21% | 13,283,092 |
| Jul 24, 2026 | 23.55 | 23.80 | 23.15 | 23.35 | 22.50 | -1.89% | 7,593,771 |
| Jul 23, 2026 | 24.50 | 24.90 | 23.55 | 23.80 | 22.93 | -2.46% | 12,427,211 |
| Jul 22, 2026 | 24.35 | 25.00 | 24.30 | 24.40 | 23.51 | 1.24% | 10,455,213 |
| Jul 21, 2026 | 24.00 | 24.20 | 23.70 | 24.10 | 23.22 | 1.69% | 11,064,215 |
| Jul 20, 2026 | 24.30 | 24.50 | 22.60 | 23.70 | 22.84 | -2.47% | 21,243,688 |
| Jul 17, 2026 | 25.50 | 25.60 | 24.10 | 24.30 | 23.42 | -6.54% | 24,215,195 |
| Jul 16, 2026 | 26.00 | 26.65 | 25.70 | 26.00 | 25.05 | 0.39% | 20,089,626 |
| Jul 15, 2026 | 26.30 | 26.50 | 25.60 | 25.90 | 24.96 | -1.89% | 22,535,438 |
| Jul 14, 2026 | 25.45 | 26.80 | 24.90 | 26.40 | 25.44 | 2.33% | 38,159,615 |
| Jul 13, 2026 | 26.65 | 26.90 | 25.40 | 25.80 | 24.86 | -2.82% | 36,500,839 |
| Jul 9, 2026 | 29.40 | 29.40 | 26.50 | 26.55 | 25.58 | -9.23% | 77,595,059 |
| Jul 8, 2026 | 32.85 | 32.90 | 28.90 | 29.25 | 28.19 | -7.73% | 106,097,309 |
| Jul 7, 2026 | 31.35 | 33.25 | 30.80 | 31.70 | 30.55 | 4.79% | 205,543,435 |
| Jul 6, 2026 | 34.10 | 34.10 | 29.50 | 30.25 | 29.15 | -2.42% | 145,215,698 |