Shinkong Synthetic Fibers Corporation (TPE:1409)
Taiwan · Delayed Price · Currency is TWD 16.70
-0.10 (-0.60%)
Apr 24, 2026, 1:30 PM CST
Shinkong Synthetic Fibers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 16.95 | 16.95 | 16.55 | 16.70 | 16.70 | -0.60% | 6,961,727 |
| Apr 23, 2026 | 17.35 | 17.35 | 16.40 | 16.80 | 16.80 | -4.27% | 19,029,969 |
| Apr 22, 2026 | 17.15 | 17.85 | 16.95 | 17.55 | 17.55 | 4.15% | 48,456,904 |
| Apr 21, 2026 | 16.80 | 17.15 | 16.65 | 16.85 | 16.85 | 1.51% | 6,848,617 |
| Apr 20, 2026 | 16.95 | 17.00 | 16.60 | 16.60 | 16.60 | -0.60% | 5,360,785 |
| Apr 17, 2026 | 17.20 | 17.25 | 16.60 | 16.70 | 16.70 | -2.05% | 7,901,561 |
| Apr 16, 2026 | 16.90 | 17.35 | 16.80 | 17.05 | 17.05 | 2.40% | 12,119,096 |
| Apr 15, 2026 | 17.30 | 17.30 | 16.60 | 16.65 | 16.65 | -3.20% | 9,040,749 |
| Apr 14, 2026 | 17.10 | 17.30 | 16.90 | 17.20 | 17.20 | - | 9,688,484 |
| Apr 13, 2026 | 16.55 | 17.60 | 16.55 | 17.20 | 17.20 | 3.93% | 32,078,560 |
| Apr 10, 2026 | 16.15 | 16.75 | 16.10 | 16.55 | 16.55 | 4.42% | 11,363,931 |
| Apr 9, 2026 | 16.10 | 16.10 | 15.75 | 15.85 | 15.85 | -0.63% | 3,298,134 |
| Apr 8, 2026 | 15.70 | 16.00 | 15.55 | 15.95 | 15.95 | 2.90% | 4,118,536 |
| Apr 7, 2026 | 15.50 | 15.55 | 15.35 | 15.50 | 15.50 | 0.65% | 2,237,401 |
| Apr 2, 2026 | 15.65 | 15.65 | 15.35 | 15.40 | 15.40 | -0.96% | 2,734,524 |
| Apr 1, 2026 | 15.65 | 15.80 | 15.50 | 15.55 | 15.55 | 0.65% | 3,691,219 |
| Mar 31, 2026 | 15.90 | 15.95 | 15.40 | 15.45 | 15.45 | -2.52% | 5,043,706 |
| Mar 30, 2026 | 15.75 | 16.20 | 15.70 | 15.85 | 15.85 | -0.63% | 3,788,464 |
| Mar 27, 2026 | 15.75 | 16.15 | 15.75 | 15.95 | 15.95 | 0.95% | 2,844,318 |
| Mar 26, 2026 | 15.80 | 16.15 | 15.75 | 15.80 | 15.80 | 0.64% | 4,508,928 |
| Mar 25, 2026 | 16.00 | 16.00 | 15.65 | 15.70 | 15.70 | -0.63% | 4,974,075 |
| Mar 24, 2026 | 16.05 | 16.05 | 15.60 | 15.80 | 15.80 | -0.32% | 4,750,051 |
| Mar 23, 2026 | 16.00 | 16.45 | 15.80 | 15.85 | 15.85 | -2.76% | 6,355,890 |
| Mar 20, 2026 | 16.65 | 16.80 | 16.20 | 16.30 | 16.30 | -2.40% | 8,209,815 |
| Mar 19, 2026 | 16.65 | 17.00 | 16.50 | 16.70 | 16.70 | -0.89% | 8,168,641 |
| Mar 18, 2026 | 17.00 | 17.40 | 16.65 | 16.85 | 16.85 | 1.51% | 17,495,323 |
| Mar 17, 2026 | 16.15 | 17.15 | 15.95 | 16.60 | 16.60 | 4.73% | 22,667,647 |
| Mar 16, 2026 | 16.85 | 16.85 | 15.75 | 15.85 | 15.85 | -3.65% | 19,491,770 |
| Mar 13, 2026 | 16.05 | 16.50 | 15.75 | 16.45 | 16.45 | 4.11% | 25,092,919 |
| Mar 12, 2026 | 15.05 | 16.20 | 15.05 | 15.80 | 15.80 | 3.95% | 12,354,270 |
| Mar 11, 2026 | 15.05 | 15.20 | 15.00 | 15.20 | 15.20 | 1.00% | 3,091,695 |
| Mar 10, 2026 | 15.10 | 15.20 | 14.95 | 15.05 | 15.05 | 0.33% | 3,682,258 |
| Mar 9, 2026 | 15.05 | 15.35 | 14.80 | 15.00 | 15.00 | -3.54% | 5,269,617 |
| Mar 6, 2026 | 14.80 | 15.70 | 14.75 | 15.55 | 15.55 | 4.36% | 8,841,767 |
| Mar 5, 2026 | 14.75 | 15.00 | 14.70 | 14.90 | 14.90 | 2.76% | 3,953,350 |
| Mar 4, 2026 | 15.05 | 15.05 | 14.50 | 14.50 | 14.50 | -4.29% | 6,602,364 |
| Mar 3, 2026 | 15.15 | 15.45 | 15.00 | 15.15 | 15.15 | - | 4,283,804 |
| Mar 2, 2026 | 15.50 | 15.50 | 15.10 | 15.15 | 15.15 | -2.57% | 5,581,180 |
| Feb 26, 2026 | 15.70 | 15.80 | 15.50 | 15.55 | 15.55 | -0.64% | 3,907,964 |
| Feb 25, 2026 | 15.55 | 15.70 | 15.40 | 15.65 | 15.65 | 0.64% | 4,109,130 |
| Feb 24, 2026 | 15.50 | 15.75 | 15.45 | 15.55 | 15.55 | -0.32% | 3,464,853 |
| Feb 23, 2026 | 15.40 | 15.75 | 15.30 | 15.60 | 15.60 | 1.96% | 7,013,815 |
| Feb 11, 2026 | 15.20 | 15.45 | 15.05 | 15.30 | 15.30 | 0.99% | 5,024,294 |
| Feb 10, 2026 | 15.15 | 15.15 | 15.05 | 15.15 | 15.15 | 0.66% | 1,831,454 |
| Feb 9, 2026 | 15.15 | 15.20 | 15.00 | 15.05 | 15.05 | 0.67% | 2,800,904 |
| Feb 6, 2026 | 15.00 | 15.00 | 14.65 | 14.95 | 14.95 | -0.66% | 3,353,190 |
| Feb 5, 2026 | 15.25 | 15.30 | 15.00 | 15.05 | 15.05 | -1.31% | 2,324,360 |
| Feb 4, 2026 | 14.75 | 15.25 | 14.70 | 15.25 | 15.25 | 3.74% | 5,038,797 |
| Feb 3, 2026 | 14.80 | 14.90 | 14.60 | 14.70 | 14.70 | - | 2,366,422 |
| Feb 2, 2026 | 15.00 | 15.00 | 14.60 | 14.70 | 14.70 | -1.67% | 3,585,792 |