Shinkong Textile Co., Ltd. (TPE:1419)
Taiwan · Delayed Price · Currency is TWD 71.10
-0.10 (-0.14%)
Dec 3, 2025, 1:35 PM CST
Shinkong Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 70.80 | 71.30 | 70.50 | 71.10 | - | - | 99,956 |
| 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 |
| Nov 19, 2025 | 64.10 | 64.50 | 62.40 | 64.40 | 64.40 | 0.16% | 375,310 |
| Nov 18, 2025 | 64.00 | 65.20 | 63.50 | 64.30 | 64.30 | 1.26% | 482,915 |
| Nov 17, 2025 | 65.00 | 65.00 | 63.40 | 63.50 | 63.50 | -0.78% | 557,077 |
| Nov 14, 2025 | 63.70 | 66.60 | 63.10 | 64.00 | 64.00 | 2.24% | 2,123,152 |
| Nov 13, 2025 | 60.90 | 63.50 | 60.20 | 62.60 | 62.60 | 2.79% | 814,129 |
| Nov 12, 2025 | 59.10 | 61.50 | 58.70 | 60.90 | 60.90 | 2.87% | 531,636 |
| Nov 11, 2025 | 58.10 | 60.00 | 58.10 | 59.20 | 59.20 | 0.34% | 317,916 |
| Nov 10, 2025 | 61.20 | 61.30 | 57.90 | 59.00 | 59.00 | -3.75% | 745,470 |
| Nov 7, 2025 | 59.10 | 64.20 | 59.00 | 61.30 | 61.30 | 2.34% | 2,318,293 |
| Nov 6, 2025 | 58.60 | 60.30 | 57.40 | 59.90 | 59.90 | 8.51% | 1,903,759 |
| Nov 5, 2025 | 54.70 | 55.50 | 53.50 | 55.20 | 55.20 | 0.91% | 326,225 |
| Nov 4, 2025 | 55.90 | 56.10 | 54.70 | 54.70 | 54.70 | -3.01% | 401,911 |
| Nov 3, 2025 | 56.40 | 57.70 | 55.70 | 56.40 | 56.40 | - | 817,005 |
| Oct 31, 2025 | 58.30 | 58.80 | 56.30 | 56.40 | 56.40 | -5.21% | 1,086,276 |
| Oct 30, 2025 | 62.20 | 63.60 | 58.80 | 59.50 | 59.50 | 2.76% | 3,335,286 |
| Oct 29, 2025 | 58.10 | 58.60 | 57.20 | 57.90 | 57.90 | -0.17% | 675,153 |
| Oct 28, 2025 | 61.50 | 61.60 | 56.70 | 58.00 | 58.00 | -5.54% | 1,257,890 |
| Oct 27, 2025 | 68.00 | 68.00 | 59.60 | 61.40 | 61.40 | -5.97% | 3,319,648 |
| Oct 23, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 9.93% | 1,233,039 |
| Oct 22, 2025 | 57.60 | 60.00 | 57.20 | 59.40 | 59.40 | 3.12% | 947,429 |
| Oct 21, 2025 | 58.00 | 58.40 | 56.70 | 57.60 | 57.60 | -0.52% | 342,645 |
| Oct 20, 2025 | 56.00 | 58.20 | 56.00 | 57.90 | 57.90 | 3.95% | 950,726 |
| Oct 17, 2025 | 55.60 | 56.70 | 55.30 | 55.70 | 55.70 | -0.71% | 218,940 |
| Oct 16, 2025 | 56.30 | 56.90 | 55.60 | 56.10 | 56.10 | -0.18% | 316,830 |
| Oct 15, 2025 | 57.50 | 57.50 | 55.60 | 56.20 | 56.20 | -1.40% | 507,140 |
| Oct 14, 2025 | 57.70 | 59.50 | 56.30 | 57.00 | 57.00 | -1.04% | 2,668,569 |
| Oct 13, 2025 | 53.00 | 57.60 | 53.00 | 57.60 | 57.60 | 9.92% | 2,535,480 |
| Oct 9, 2025 | 53.40 | 53.40 | 51.50 | 52.40 | 52.40 | -2.78% | 571,134 |
| Oct 8, 2025 | 53.90 | 54.50 | 53.60 | 53.90 | 53.90 | 0.37% | 235,356 |
| Oct 7, 2025 | 53.00 | 53.90 | 52.40 | 53.70 | 53.70 | 1.51% | 261,109 |
| Oct 3, 2025 | 53.60 | 54.10 | 52.50 | 52.90 | 52.90 | -1.67% | 306,179 |
| Oct 2, 2025 | 54.50 | 54.50 | 53.20 | 53.80 | 53.80 | -0.74% | 280,174 |
| Oct 1, 2025 | 55.80 | 55.80 | 54.00 | 54.20 | 54.20 | -4.07% | 491,893 |
| Sep 30, 2025 | 56.50 | 56.70 | 55.40 | 56.50 | 56.50 | 0.36% | 266,081 |
| 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 |