Skip to main content
logo
Shinkong Synthetic Fibers Corporation (TPE:1409)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
27.05
-0.90 (-3.22%)
Jun 25, 2026, 1:30 PM CST

Shinkong Synthetic Fibers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202628.0029.2027.0527.25--2.50%37,227,328
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%35,928,843
Jun 18, 202625.9526.8525.4025.6025.60-8.41%40,051,740
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%7,726,952
Jun 11, 202625.4525.4523.2524.6524.65-3.14%12,278,746
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%44,948,938
Jun 4, 202629.9529.9527.3027.3027.30-9.90%42,340,863
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%8,602,023
May 29, 202622.8022.8022.8022.8022.809.88%18,551,470
May 28, 202619.3520.7519.2020.7520.759.79%84,258,170
May 27, 202618.2019.4018.2018.9018.907.08%57,381,079
May 26, 202617.6518.0017.4017.6517.650.28%15,721,121
May 25, 202617.3517.6517.2517.6017.602.33%13,044,570
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
May 4, 202617.0017.0016.5516.6016.60-1.19%8,608,022
Apr 30, 202617.5517.8016.8016.8016.80-1.18%14,150,190
Apr 29, 202616.8017.0516.6017.0017.001.49%7,365,636
Apr 28, 202616.5516.9016.2016.7516.751.52%5,457,234
Apr 27, 202617.0017.0016.5016.5016.50-1.20%6,098,780
Apr 24, 202616.9516.9516.5516.7016.70-0.60%6,961,727
Apr 23, 202617.3517.3516.4016.8016.80-4.27%19,029,960
Apr 22, 202617.1517.8516.9517.5517.554.15%48,456,900
Apr 21, 202616.8017.1516.6516.8516.851.51%6,848,617
Apr 20, 202616.9517.0016.6016.6016.60-0.60%5,360,785
Apr 17, 202617.2017.2516.6016.7016.70-2.05%7,901,561
Apr 16, 202616.9017.3516.8017.0517.052.40%12,119,090
Apr 15, 202617.3017.3016.6016.6516.65-3.20%9,040,749