Shinkong Synthetic Fibers Corporation (TPE:1409)
Taiwan · Delayed Price · Currency is TWD 24.85
+0.40 (1.64%)
Aug 26, 2026, 1:20 PM CST
Shinkong Synthetic Fibers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 24.35 | 24.75 | 24.10 | 24.45 | 24.45 | 0.62% | 7,036,312 |
| Aug 24, 2026 | 24.65 | 24.90 | 24.30 | 24.30 | 24.30 | -0.82% | 8,256,139 |
| Aug 21, 2026 | 24.40 | 24.65 | 24.30 | 24.50 | 24.50 | 0.41% | 6,909,846 |
| Aug 20, 2026 | 24.35 | 24.75 | 24.20 | 24.40 | 24.40 | 1.24% | 6,073,337 |
| Aug 19, 2026 | 24.00 | 24.45 | 24.00 | 24.10 | 24.10 | -1.03% | 6,200,089 |
| Aug 18, 2026 | 24.20 | 24.55 | 24.00 | 24.35 | 24.35 | -0.20% | 8,470,444 |
| Aug 17, 2026 | 25.25 | 25.40 | 24.30 | 24.40 | 24.40 | -3.37% | 12,953,959 |
| Aug 14, 2026 | 25.20 | 25.65 | 24.80 | 25.25 | 25.25 | 0.40% | 20,056,288 |
| Aug 13, 2026 | 25.00 | 25.50 | 24.65 | 25.15 | 25.15 | 1.41% | 15,622,880 |
| Aug 12, 2026 | 24.35 | 25.30 | 24.35 | 24.80 | 24.80 | 2.27% | 14,444,378 |
| Aug 11, 2026 | 24.80 | 25.35 | 23.70 | 24.25 | 24.25 | -2.02% | 30,455,073 |
| Aug 10, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 10.00% | 6,300,637 |
| Aug 7, 2026 | 22.65 | 22.80 | 22.40 | 22.50 | 22.50 | -0.44% | 4,238,805 |
| Aug 6, 2026 | 22.50 | 23.10 | 22.25 | 22.60 | 22.60 | - | 7,896,091 |
| Aug 5, 2026 | 23.00 | 23.20 | 22.40 | 22.60 | 22.60 | - | 9,195,198 |
| Aug 4, 2026 | 21.45 | 22.70 | 21.45 | 22.60 | 22.60 | 3.67% | 8,766,388 |
| Aug 3, 2026 | 20.80 | 22.05 | 20.75 | 21.80 | 21.80 | 5.06% | 12,476,640 |
| Jul 31, 2026 | 21.00 | 21.20 | 20.50 | 20.75 | 20.75 | 2.72% | 14,268,631 |
| Jul 30, 2026 | 20.25 | 20.70 | 19.90 | 20.20 | 20.20 | -0.98% | 11,665,308 |
| Jul 29, 2026 | 21.60 | 21.60 | 19.85 | 20.40 | 20.40 | -4.23% | 18,938,080 |
| Jul 28, 2026 | 22.20 | 22.20 | 21.05 | 21.30 | 21.30 | -5.75% | 12,664,284 |
| Jul 27, 2026 | 23.00 | 23.10 | 22.10 | 22.60 | 22.60 | -3.21% | 13,283,092 |
| Jul 24, 2026 | 23.55 | 23.80 | 23.15 | 23.35 | 23.35 | -1.89% | 7,593,771 |
| Jul 23, 2026 | 24.50 | 24.90 | 23.55 | 23.80 | 23.80 | -2.46% | 12,427,211 |
| Jul 22, 2026 | 24.35 | 25.00 | 24.30 | 24.40 | 24.40 | 1.24% | 10,455,213 |
| Jul 21, 2026 | 24.00 | 24.20 | 23.70 | 24.10 | 24.10 | 1.69% | 11,064,215 |
| Jul 20, 2026 | 24.30 | 24.50 | 22.60 | 23.70 | 23.70 | -2.47% | 21,243,688 |
| Jul 17, 2026 | 25.50 | 25.60 | 24.10 | 24.30 | 24.30 | -6.54% | 24,215,195 |
| Jul 16, 2026 | 26.00 | 26.65 | 25.70 | 26.00 | 26.00 | 0.39% | 20,089,626 |
| Jul 15, 2026 | 26.30 | 26.50 | 25.60 | 25.90 | 25.90 | -1.89% | 22,535,438 |
| Jul 14, 2026 | 25.45 | 26.80 | 24.90 | 26.40 | 26.40 | 2.33% | 38,159,615 |
| Jul 13, 2026 | 26.65 | 26.90 | 25.40 | 25.80 | 25.80 | -2.82% | 36,500,839 |
| Jul 9, 2026 | 29.40 | 29.40 | 26.50 | 26.55 | 26.55 | -9.23% | 77,595,059 |
| Jul 8, 2026 | 32.85 | 32.90 | 28.90 | 29.25 | 29.25 | -7.73% | 106,097,309 |
| Jul 7, 2026 | 31.35 | 33.25 | 30.80 | 31.70 | 31.70 | 4.79% | 205,543,435 |
| Jul 6, 2026 | 34.10 | 34.10 | 29.50 | 30.25 | 30.25 | -2.42% | 145,215,698 |
| Jul 3, 2026 | 28.20 | 31.00 | 27.90 | 31.00 | 31.00 | 9.93% | 79,612,192 |
| Jul 2, 2026 | 25.30 | 28.20 | 25.25 | 28.20 | 28.20 | 9.94% | 37,366,627 |
| Jul 1, 2026 | 26.45 | 26.70 | 25.50 | 25.65 | 25.65 | -1.54% | 16,406,163 |
| Jun 30, 2026 | 26.50 | 26.65 | 25.90 | 26.05 | 26.05 | 0.58% | 12,951,460 |
| Jun 29, 2026 | 26.05 | 26.90 | 25.40 | 25.90 | 25.90 | -0.77% | 25,094,132 |
| Jun 26, 2026 | 26.90 | 27.45 | 26.05 | 26.10 | 26.10 | -3.51% | 22,657,719 |
| Jun 25, 2026 | 28.00 | 29.20 | 27.05 | 27.05 | 27.05 | -3.22% | 46,581,442 |
| Jun 24, 2026 | 27.60 | 29.30 | 27.10 | 27.95 | 27.95 | -2.10% | 46,179,939 |
| Jun 23, 2026 | 28.50 | 29.25 | 27.55 | 28.55 | 28.55 | 1.42% | 73,073,941 |
| Jun 22, 2026 | 25.60 | 28.15 | 25.00 | 28.15 | 28.15 | 9.96% | 36,341,896 |
| Jun 18, 2026 | 25.95 | 26.85 | 25.40 | 25.60 | 25.60 | -8.41% | 40,189,860 |
| Jun 17, 2026 | 27.10 | 28.30 | 27.10 | 27.95 | 27.95 | 3.90% | 17,990,400 |
| Jun 16, 2026 | 25.80 | 26.90 | 25.75 | 26.90 | 26.90 | 5.70% | 15,358,960 |
| Jun 15, 2026 | 26.40 | 26.50 | 25.00 | 25.45 | 25.45 | -0.20% | 12,568,700 |