Shinkong Textile Co., Ltd. (TPE:1419)
Taiwan · Delayed Price · Currency is TWD 53.20
-0.50 (-0.93%)
Aug 29, 2025, 2:36 PM CST
Shinkong Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 53.40 | 54.00 | 53.00 | 53.20 | 53.20 | -0.93% | 140,430 |
| Aug 28, 2025 | 53.40 | 54.50 | 53.10 | 53.70 | 53.70 | 0.94% | 325,877 |
| Aug 27, 2025 | 53.00 | 53.50 | 52.90 | 53.20 | 53.20 | 0.57% | 242,535 |
| Aug 26, 2025 | 53.70 | 53.70 | 52.70 | 52.90 | 52.90 | -1.86% | 254,192 |
| Aug 25, 2025 | 54.00 | 54.80 | 53.10 | 53.90 | 53.90 | -2.00% | 669,134 |
| Aug 22, 2025 | 55.80 | 57.80 | 54.50 | 55.00 | 55.00 | 2.23% | 1,547,998 |
| Aug 21, 2025 | 53.20 | 54.00 | 53.10 | 53.80 | 53.80 | 2.09% | 232,587 |
| Aug 20, 2025 | 53.20 | 53.50 | 52.60 | 52.70 | 52.70 | -2.41% | 286,280 |
| Aug 19, 2025 | 54.20 | 54.40 | 53.30 | 54.00 | 54.00 | 0.19% | 309,306 |
| Aug 18, 2025 | 53.50 | 55.10 | 53.50 | 53.90 | 53.90 | 0.94% | 478,300 |
| Aug 15, 2025 | 53.10 | 53.40 | 52.30 | 53.40 | 53.40 | 0.56% | 298,735 |
| Aug 14, 2025 | 53.50 | 53.90 | 53.00 | 53.10 | 53.10 | -0.56% | 238,679 |
| Aug 13, 2025 | 53.70 | 53.70 | 52.50 | 53.40 | 53.40 | - | 290,970 |
| Aug 12, 2025 | 51.00 | 54.20 | 50.80 | 53.40 | 53.40 | 3.89% | 670,527 |
| Aug 11, 2025 | 52.30 | 52.30 | 50.70 | 51.40 | 51.40 | -1.34% | 303,632 |
| Aug 8, 2025 | 52.10 | 52.20 | 51.70 | 52.10 | 52.10 | -0.57% | 173,053 |
| Aug 7, 2025 | 52.50 | 52.80 | 52.20 | 52.40 | 52.40 | 0.19% | 148,634 |
| Aug 6, 2025 | 52.80 | 53.10 | 52.20 | 52.30 | 52.30 | -0.19% | 301,443 |
| Aug 5, 2025 | 52.20 | 52.60 | 51.60 | 52.40 | 52.40 | 0.58% | 398,858 |
| Aug 4, 2025 | 51.80 | 52.60 | 51.40 | 52.10 | 52.10 | -0.57% | 436,113 |
| Aug 1, 2025 | 51.70 | 52.40 | 51.50 | 52.40 | 52.40 | - | 363,362 |
| Jul 31, 2025 | 53.50 | 53.50 | 51.90 | 52.40 | 52.40 | -2.42% | 453,852 |
| Jul 30, 2025 | 53.70 | 53.90 | 53.10 | 53.70 | 53.70 | -0.37% | 197,267 |
| Jul 29, 2025 | 54.60 | 54.60 | 52.80 | 53.90 | 53.90 | -1.10% | 663,742 |
| Jul 28, 2025 | 57.10 | 57.10 | 54.20 | 54.50 | 54.50 | -4.39% | 1,090,178 |
| Jul 25, 2025 | 59.00 | 59.00 | 56.40 | 57.00 | 57.00 | -3.39% | 974,888 |
| Jul 24, 2025 | 57.60 | 59.20 | 57.20 | 59.00 | 59.00 | 2.43% | 864,860 |
| Jul 23, 2025 | 56.50 | 57.90 | 56.50 | 57.60 | 56.10 | 2.13% | 324,814 |
| Jul 22, 2025 | 58.20 | 58.60 | 56.20 | 56.40 | 54.93 | -3.09% | 407,034 |
| Jul 21, 2025 | 59.70 | 59.80 | 58.20 | 58.20 | 56.68 | -1.69% | 224,970 |
| Jul 18, 2025 | 59.70 | 60.20 | 58.50 | 59.20 | 57.66 | -1.17% | 339,683 |
| Jul 17, 2025 | 61.10 | 61.20 | 59.50 | 59.90 | 58.34 | -1.96% | 453,872 |
| Jul 16, 2025 | 59.40 | 62.10 | 58.20 | 61.10 | 59.51 | 4.98% | 1,544,216 |
| Jul 15, 2025 | 57.60 | 58.50 | 57.30 | 58.20 | 56.68 | 1.22% | 257,669 |
| Jul 14, 2025 | 58.20 | 60.00 | 57.00 | 57.50 | 56.00 | -0.52% | 665,011 |
| Jul 11, 2025 | 57.10 | 57.80 | 57.00 | 57.80 | 56.29 | 1.40% | 200,884 |
| Jul 10, 2025 | 58.60 | 58.60 | 56.80 | 57.00 | 55.52 | -2.73% | 531,214 |
| Jul 9, 2025 | 59.30 | 59.30 | 57.90 | 58.60 | 57.07 | -1.51% | 328,954 |
| Jul 8, 2025 | 58.60 | 59.50 | 57.50 | 59.50 | 57.95 | 1.02% | 524,332 |
| Jul 7, 2025 | 59.80 | 59.80 | 58.50 | 58.90 | 57.37 | -1.51% | 318,042 |
| Jul 4, 2025 | 60.90 | 61.10 | 59.30 | 59.80 | 58.24 | -2.29% | 628,819 |
| Jul 3, 2025 | 61.30 | 61.90 | 60.70 | 61.20 | 59.61 | 0.66% | 472,621 |
| Jul 2, 2025 | 62.70 | 62.70 | 60.50 | 60.80 | 59.22 | -1.94% | 1,212,283 |
| Jul 1, 2025 | 62.90 | 63.40 | 61.40 | 62.00 | 60.39 | -1.27% | 1,129,524 |
| Jun 30, 2025 | 66.10 | 66.80 | 62.40 | 62.80 | 61.16 | -5.28% | 2,415,767 |
| Jun 27, 2025 | 65.00 | 68.70 | 64.50 | 66.30 | 64.57 | 6.08% | 7,467,792 |
| Jun 26, 2025 | 60.50 | 64.20 | 60.10 | 62.50 | 60.87 | 4.17% | 2,236,082 |
| Jun 25, 2025 | 60.80 | 61.70 | 59.90 | 60.00 | 58.44 | -0.83% | 640,731 |
| Jun 24, 2025 | 59.00 | 60.50 | 59.00 | 60.50 | 58.92 | 1.85% | 526,199 |
| Jun 23, 2025 | 59.30 | 60.30 | 56.30 | 59.40 | 57.85 | -1.00% | 1,320,651 |