Shinkong Textile Co., Ltd. (TPE:1419)
Taiwan · Delayed Price · Currency is TWD 52.40
0.00 (0.00%)
Aug 1, 2025, 1:35 PM CST
Shinkong Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.70 | 52.40 | 51.50 | 52.20 | - | -0.38% | 50,762 |
| Jul 31, 2025 | 53.50 | 53.50 | 51.90 | 52.40 | 52.40 | -2.42% | 419,414 |
| 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 |
| Jun 20, 2025 | 59.00 | 60.30 | 57.60 | 60.00 | 58.44 | 1.69% | 911,014 |
| Jun 19, 2025 | 60.00 | 61.60 | 58.20 | 59.00 | 57.46 | -1.50% | 986,455 |
| Jun 18, 2025 | 60.00 | 61.30 | 59.80 | 59.90 | 58.34 | -0.83% | 1,064,181 |
| Jun 17, 2025 | 62.20 | 63.20 | 60.10 | 60.40 | 58.83 | -2.27% | 1,286,512 |
| Jun 16, 2025 | 63.00 | 63.70 | 60.90 | 61.80 | 60.19 | -3.59% | 2,154,862 |
| Jun 13, 2025 | 64.50 | 69.70 | 63.80 | 64.10 | 62.43 | 1.10% | 8,620,246 |
| Jun 12, 2025 | 62.50 | 64.90 | 62.00 | 63.40 | 61.75 | 0.16% | 1,424,692 |
| Jun 11, 2025 | 67.40 | 67.40 | 62.70 | 63.30 | 61.65 | -5.80% | 1,950,068 |
| Jun 10, 2025 | 66.00 | 68.10 | 64.10 | 67.20 | 65.45 | - | 1,949,780 |
| Jun 9, 2025 | 70.90 | 70.90 | 67.20 | 67.20 | 65.45 | -5.22% | 1,058,052 |
| Jun 6, 2025 | 68.50 | 71.40 | 68.30 | 70.90 | 69.05 | 4.73% | 1,489,827 |
| Jun 5, 2025 | 66.50 | 68.90 | 66.40 | 67.70 | 65.94 | 2.42% | 1,174,992 |
| Jun 4, 2025 | 66.70 | 68.00 | 65.70 | 66.10 | 64.38 | - | 880,005 |
| Jun 3, 2025 | 69.40 | 69.40 | 66.10 | 66.10 | 64.38 | -4.20% | 934,093 |
| Jun 2, 2025 | 71.60 | 71.60 | 66.20 | 69.00 | 67.20 | -3.50% | 1,557,420 |
| May 29, 2025 | 76.90 | 76.90 | 70.00 | 71.50 | 69.64 | -6.29% | 1,822,529 |
| May 28, 2025 | 75.20 | 76.40 | 73.80 | 76.30 | 74.31 | 1.73% | 1,897,417 |
| May 27, 2025 | 83.50 | 83.50 | 73.60 | 75.00 | 73.05 | -8.20% | 3,775,405 |
| May 26, 2025 | 77.90 | 81.70 | 77.00 | 81.70 | 79.57 | 9.96% | 3,172,008 |
| May 23, 2025 | 70.30 | 74.30 | 69.70 | 74.30 | 72.37 | 9.91% | 5,934,468 |