Shinkong Textile Co., Ltd. (TPE:1419)
Taiwan · Delayed Price · Currency is TWD 63.40
-0.30 (-0.47%)
At close: Mar 13, 2026
Shinkong Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 62.40 | 63.70 | 62.40 | 63.40 | 63.40 | -0.47% | 100,458 |
| Mar 12, 2026 | 62.10 | 64.40 | 62.10 | 63.70 | 63.70 | -0.16% | 229,127 |
| Mar 11, 2026 | 63.90 | 64.50 | 63.60 | 63.80 | 63.80 | 0.63% | 78,742 |
| Mar 10, 2026 | 63.80 | 63.80 | 62.50 | 63.40 | 63.40 | 2.42% | 92,373 |
| Mar 9, 2026 | 62.40 | 63.00 | 60.50 | 61.90 | 61.90 | -5.35% | 546,160 |
| Mar 6, 2026 | 64.70 | 66.40 | 64.70 | 65.40 | 65.40 | 0.62% | 92,775 |
| Mar 5, 2026 | 62.50 | 65.90 | 62.50 | 65.00 | 65.00 | 0.78% | 320,587 |
| Mar 4, 2026 | 65.30 | 66.10 | 64.10 | 64.50 | 64.50 | -2.57% | 443,473 |
| Mar 3, 2026 | 66.80 | 67.00 | 65.70 | 66.20 | 66.20 | -1.78% | 114,998 |
| Mar 2, 2026 | 67.60 | 67.80 | 66.70 | 67.40 | 67.40 | -0.59% | 132,424 |
| Feb 26, 2026 | 67.00 | 67.90 | 66.60 | 67.80 | 67.80 | 1.50% | 185,248 |
| Feb 25, 2026 | 68.60 | 68.80 | 66.70 | 66.80 | 66.80 | -2.05% | 318,236 |
| Feb 24, 2026 | 69.00 | 69.90 | 67.30 | 68.20 | 68.20 | -1.30% | 326,048 |
| Feb 23, 2026 | 71.60 | 71.60 | 67.50 | 69.10 | 69.10 | -3.49% | 482,607 |
| Feb 11, 2026 | 70.80 | 72.90 | 69.60 | 71.60 | 71.60 | 2.14% | 401,403 |
| Feb 10, 2026 | 68.20 | 70.10 | 67.80 | 70.10 | 70.10 | 2.94% | 130,688 |
| Feb 9, 2026 | 70.70 | 70.80 | 67.70 | 68.10 | 68.10 | 0.44% | 210,267 |
| Feb 6, 2026 | 68.80 | 69.00 | 66.90 | 67.80 | 67.80 | -1.45% | 128,837 |
| Feb 5, 2026 | 70.00 | 71.00 | 68.60 | 68.80 | 68.80 | -2.13% | 134,858 |
| Feb 4, 2026 | 69.80 | 71.70 | 69.40 | 70.30 | 70.30 | -0.14% | 115,704 |
| Feb 3, 2026 | 68.60 | 70.70 | 67.70 | 70.40 | 70.40 | 4.92% | 427,155 |
| Feb 2, 2026 | 72.60 | 72.60 | 67.10 | 67.10 | 67.10 | -9.45% | 548,202 |
| Jan 30, 2026 | 76.10 | 76.70 | 74.00 | 74.10 | 74.10 | -3.77% | 246,465 |
| Jan 29, 2026 | 78.20 | 78.20 | 76.10 | 77.00 | 77.00 | -1.16% | 211,191 |
| Jan 28, 2026 | 79.40 | 79.40 | 76.30 | 77.90 | 77.90 | -1.27% | 450,275 |
| Jan 27, 2026 | 80.30 | 80.80 | 77.90 | 78.90 | 78.90 | -1.13% | 416,346 |
| Jan 26, 2026 | 77.70 | 79.90 | 76.40 | 79.80 | 79.80 | 3.91% | 741,322 |
| Jan 23, 2026 | 77.40 | 77.40 | 74.50 | 76.80 | 76.80 | 0.13% | 382,388 |
| Jan 22, 2026 | 75.80 | 77.50 | 75.40 | 76.70 | 76.70 | 2.68% | 813,124 |
| Jan 21, 2026 | 75.70 | 77.30 | 74.00 | 74.70 | 74.70 | -1.19% | 513,025 |
| Jan 20, 2026 | 75.90 | 77.60 | 75.60 | 75.60 | 75.60 | 0.13% | 878,697 |
| Jan 19, 2026 | 72.60 | 75.50 | 71.90 | 75.50 | 75.50 | 4.28% | 500,131 |
| Jan 16, 2026 | 72.90 | 73.00 | 72.40 | 72.40 | 72.40 | -1.23% | 78,214 |
| Jan 15, 2026 | 73.10 | 73.80 | 72.90 | 73.30 | 73.30 | 0.27% | 104,664 |
| Jan 14, 2026 | 73.10 | 73.60 | 71.90 | 73.10 | 73.10 | 0.14% | 226,275 |
| Jan 13, 2026 | 73.40 | 73.40 | 71.90 | 73.00 | 73.00 | -0.41% | 142,425 |
| Jan 12, 2026 | 71.40 | 73.40 | 71.40 | 73.30 | 73.30 | 0.69% | 304,986 |
| Jan 9, 2026 | 72.40 | 73.60 | 71.30 | 72.80 | 72.80 | 0.28% | 355,993 |
| Jan 8, 2026 | 69.80 | 73.90 | 69.80 | 72.60 | 72.60 | 4.76% | 909,557 |
| Jan 7, 2026 | 67.10 | 69.80 | 67.10 | 69.30 | 69.30 | 3.43% | 328,861 |
| Jan 6, 2026 | 66.60 | 67.90 | 66.30 | 67.00 | 67.00 | 0.60% | 97,967 |
| Jan 5, 2026 | 67.20 | 67.20 | 65.50 | 66.60 | 66.60 | -0.89% | 184,560 |
| Jan 2, 2026 | 66.60 | 67.20 | 66.30 | 67.20 | 67.20 | 0.90% | 146,483 |
| Dec 31, 2025 | 67.00 | 67.20 | 66.10 | 66.60 | 66.60 | -0.45% | 173,972 |
| Dec 30, 2025 | 67.30 | 67.50 | 66.80 | 66.90 | 66.90 | -1.33% | 124,457 |
| Dec 29, 2025 | 68.30 | 68.50 | 67.50 | 67.80 | 67.80 | -0.73% | 197,559 |
| Dec 26, 2025 | 68.40 | 68.40 | 67.20 | 68.30 | 68.30 | -0.15% | 209,256 |
| Dec 24, 2025 | 71.80 | 71.80 | 68.40 | 68.40 | 68.40 | -5.66% | 795,393 |
| Dec 23, 2025 | 73.70 | 73.70 | 71.60 | 72.50 | 72.50 | -1.63% | 209,837 |
| Dec 22, 2025 | 71.90 | 73.70 | 71.00 | 73.70 | 73.70 | 3.08% | 316,566 |