Shinkong Textile Co., Ltd. (TPE:1419)
Taiwan · Delayed Price · Currency is TWD 67.10
-7.00 (-9.45%)
Feb 2, 2026, 1:30 PM CST
Shinkong Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 72.00 | 72.00 | 70.90 | 71.50 | 71.50 | - | 167,115 |
| Dec 18, 2025 | 71.40 | 73.00 | 71.20 | 71.50 | 71.50 | 0.14% | 397,196 |
| Dec 17, 2025 | 70.40 | 71.60 | 69.50 | 71.40 | 71.40 | 1.28% | 300,271 |
| Dec 16, 2025 | 71.50 | 72.20 | 70.00 | 70.50 | 70.50 | -2.62% | 426,381 |
| Dec 15, 2025 | 70.10 | 72.60 | 70.10 | 72.40 | 72.40 | 1.97% | 369,065 |
| Dec 12, 2025 | 70.80 | 71.80 | 70.50 | 71.00 | 71.00 | 0.57% | 216,331 |
| Dec 11, 2025 | 69.70 | 71.10 | 69.20 | 70.60 | 70.60 | 1.44% | 333,782 |
| Dec 10, 2025 | 69.00 | 70.20 | 69.00 | 69.60 | 69.60 | 0.87% | 147,043 |
| Dec 9, 2025 | 70.40 | 70.40 | 68.70 | 69.00 | 69.00 | -2.27% | 295,260 |
| Dec 8, 2025 | 71.30 | 71.30 | 69.80 | 70.60 | 70.60 | -1.40% | 324,821 |
| Dec 5, 2025 | 71.10 | 72.90 | 70.20 | 71.60 | 71.60 | 0.42% | 490,509 |
| Dec 4, 2025 | 71.00 | 71.60 | 70.70 | 71.30 | 71.30 | 0.28% | 162,313 |
| Dec 3, 2025 | 70.80 | 71.30 | 70.50 | 71.10 | 71.10 | - | 161,081 |
| Dec 2, 2025 | 70.30 | 71.60 | 70.30 | 71.10 | 71.10 | 1.57% | 462,497 |
| Dec 1, 2025 | 70.80 | 71.00 | 68.10 | 70.00 | 70.00 | -0.99% | 758,609 |
| Nov 28, 2025 | 70.40 | 70.80 | 69.90 | 70.70 | 70.70 | -0.14% | 362,535 |
| Nov 27, 2025 | 71.20 | 71.40 | 69.70 | 70.80 | 70.80 | -1.80% | 469,467 |
| Nov 26, 2025 | 73.20 | 73.20 | 69.40 | 72.10 | 72.10 | -0.69% | 1,154,706 |
| Nov 25, 2025 | 73.50 | 77.30 | 71.30 | 72.60 | 72.60 | -1.89% | 3,266,125 |
| Nov 24, 2025 | 68.80 | 74.00 | 67.80 | 74.00 | 74.00 | 9.96% | 2,528,753 |
| Nov 21, 2025 | 64.40 | 67.70 | 64.10 | 67.30 | 67.30 | 4.34% | 1,256,569 |
| Nov 20, 2025 | 64.90 | 65.60 | 63.80 | 64.50 | 64.50 | 0.16% | 394,602 |