Shinkong Textile Co., Ltd. (TPE:1419)
Taiwan · Delayed Price · Currency is TWD 72.50
-1.20 (-1.63%)
Dec 23, 2025, 1:35 PM CST
Shinkong Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 73.70 | 73.70 | 71.60 | 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 |
| 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 |