Shinkong Textile Co., Ltd. (TPE:1419)
Taiwan · Delayed Price · Currency is TWD 56.50
+0.20 (0.36%)
Sep 30, 2025, 1:35 PM CST
Shinkong Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 56.50 | 56.70 | 55.40 | 56.00 | 56.00 | -0.53% | 174,863 |
| Sep 26, 2025 | 56.20 | 56.90 | 55.40 | 56.30 | 56.30 | 0.18% | 330,652 |
| Sep 25, 2025 | 56.10 | 57.20 | 55.70 | 56.20 | 56.20 | 0.36% | 293,705 |
| Sep 24, 2025 | 55.90 | 56.40 | 55.30 | 56.00 | 56.00 | 0.36% | 373,700 |
| Sep 23, 2025 | 55.00 | 56.10 | 54.50 | 55.80 | 55.80 | 1.45% | 418,703 |
| Sep 22, 2025 | 55.40 | 55.40 | 53.90 | 55.00 | 55.00 | -0.54% | 326,968 |
| Sep 19, 2025 | 54.20 | 55.30 | 53.30 | 55.30 | 55.30 | 1.28% | 539,075 |
| Sep 18, 2025 | 55.40 | 55.50 | 53.80 | 54.60 | 54.60 | -1.09% | 401,242 |
| Sep 17, 2025 | 54.60 | 56.80 | 54.60 | 55.20 | 55.20 | 3.18% | 1,504,552 |
| Sep 16, 2025 | 52.80 | 54.40 | 52.70 | 53.50 | 53.50 | 1.33% | 268,829 |
| Sep 15, 2025 | 52.90 | 53.30 | 52.50 | 52.80 | 52.80 | -0.19% | 117,003 |
| Sep 12, 2025 | 52.10 | 53.30 | 52.10 | 52.90 | 52.90 | 1.73% | 236,118 |
| Sep 11, 2025 | 53.40 | 53.50 | 51.90 | 52.00 | 52.00 | -2.80% | 422,934 |
| Sep 10, 2025 | 53.60 | 54.00 | 52.90 | 53.50 | 53.50 | - | 270,510 |
| Sep 9, 2025 | 53.80 | 54.40 | 53.20 | 53.50 | 53.50 | -0.19% | 281,423 |
| Sep 8, 2025 | 54.40 | 54.40 | 53.10 | 53.60 | 53.60 | -2.37% | 354,906 |
| Sep 5, 2025 | 55.90 | 56.30 | 54.30 | 54.90 | 54.90 | -1.44% | 593,068 |
| Sep 4, 2025 | 53.60 | 56.90 | 53.40 | 55.70 | 55.70 | 5.09% | 1,098,571 |
| Sep 3, 2025 | 52.90 | 53.90 | 52.90 | 53.00 | 53.00 | 0.57% | 217,242 |
| Sep 2, 2025 | 53.50 | 53.50 | 52.60 | 52.70 | 52.70 | -1.50% | 151,654 |
| Sep 1, 2025 | 53.30 | 53.50 | 52.70 | 53.50 | 53.50 | 0.56% | 164,076 |
| 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 |