Shinkong Textile Co., Ltd. (TPE:1419)
Taiwan · Delayed Price · Currency is TWD 64.40
-1.20 (-1.83%)
Oct 30, 2026, 1:30 PM CST
Shinkong Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 65.30 | 65.40 | 64.40 | 64.40 | 64.40 | -1.83% | 22,141 |
| Oct 29, 2026 | 65.20 | 65.60 | 64.90 | 65.60 | 65.60 | 0.46% | 29,189 |
| Oct 28, 2026 | 64.70 | 65.70 | 64.70 | 65.30 | 65.30 | 1.24% | 79,018 |
| Oct 27, 2026 | 64.40 | 64.50 | 63.90 | 64.50 | 64.50 | 1.57% | 52,203 |
| Oct 22, 2026 | 64.10 | 64.10 | 63.50 | 63.50 | 63.50 | -0.16% | 17,861 |
| Oct 21, 2026 | 64.00 | 64.40 | 63.50 | 63.60 | 63.60 | 0.16% | 41,020 |
| Oct 20, 2026 | 63.20 | 64.00 | 63.20 | 63.50 | 63.50 | 0.95% | 127,036 |
| Oct 19, 2026 | 65.70 | 65.70 | 62.90 | 62.90 | 62.90 | -3.97% | 115,905 |
| Oct 16, 2026 | 65.70 | 66.00 | 65.50 | 65.50 | 65.50 | 0.31% | 26,124 |
| Oct 15, 2026 | 66.50 | 66.50 | 65.30 | 65.30 | 65.30 | -1.21% | 65,828 |
| Oct 14, 2026 | 65.60 | 66.30 | 65.60 | 66.10 | 66.10 | 0.30% | 46,701 |
| Oct 13, 2026 | 65.10 | 65.90 | 64.90 | 65.90 | 65.90 | - | 103,995 |
| Oct 12, 2026 | 66.20 | 66.50 | 65.90 | 65.90 | 65.90 | - | 33,636 |
| Oct 8, 2026 | 65.70 | 65.90 | 65.70 | 65.90 | 65.90 | 0.30% | 9,166 |
| Oct 7, 2026 | 65.90 | 66.00 | 65.60 | 65.70 | 65.70 | -0.90% | 15,065 |
| Oct 6, 2026 | 65.30 | 66.60 | 65.20 | 66.30 | 66.30 | 1.53% | 80,347 |
| Oct 5, 2026 | 65.80 | 65.80 | 65.30 | 65.30 | 65.30 | -0.46% | 35,939 |
| Oct 2, 2026 | 65.40 | 66.00 | 65.30 | 65.60 | 65.60 | -0.30% | 49,208 |
| Oct 1, 2026 | 66.30 | 66.30 | 65.40 | 65.80 | 65.80 | -0.45% | 21,794 |
| Sep 30, 2026 | 65.60 | 66.10 | 65.50 | 66.10 | 66.10 | 0.76% | 40,440 |
| Sep 29, 2026 | 66.30 | 66.30 | 65.50 | 65.60 | 65.60 | -0.61% | 56,925 |
| Sep 24, 2026 | 65.60 | 66.00 | 65.40 | 66.00 | 66.00 | 0.46% | 22,200 |
| Sep 23, 2026 | 66.30 | 66.30 | 65.30 | 65.70 | 65.70 | -0.30% | 44,616 |
| Sep 22, 2026 | 66.60 | 66.60 | 65.70 | 65.90 | 65.90 | -0.30% | 52,129 |
| Sep 21, 2026 | 66.40 | 66.60 | 66.10 | 66.10 | 66.10 | -2.65% | 16,507 |
| Sep 20, 2026 | 66.30 | 67.90 | 66.00 | 67.90 | 67.90 | 2.26% | 3,759 |
| Sep 18, 2026 | 66.30 | 66.70 | 66.00 | 66.40 | 66.40 | 0.30% | 61,759 |
| Sep 17, 2026 | 66.00 | 66.30 | 65.80 | 66.20 | 66.20 | 1.07% | 42,105 |
| Sep 16, 2026 | 65.90 | 66.20 | 65.50 | 65.50 | 65.50 | -0.61% | 65,031 |
| Sep 15, 2026 | 66.50 | 66.50 | 64.90 | 65.90 | 65.90 | -0.90% | 128,424 |
| Sep 14, 2026 | 66.20 | 66.50 | 65.20 | 66.50 | 66.50 | -0.89% | 88,431 |
| Sep 11, 2026 | 66.00 | 67.10 | 65.60 | 67.10 | 67.10 | 0.90% | 56,377 |
| Sep 10, 2026 | 66.90 | 67.60 | 66.50 | 66.50 | 66.50 | -2.06% | 42,901 |
| Sep 9, 2026 | 66.80 | 68.00 | 66.80 | 67.90 | 67.90 | 0.59% | 64,654 |
| Sep 8, 2026 | 68.30 | 68.60 | 67.30 | 67.50 | 67.50 | -1.17% | 45,959 |
| Sep 7, 2026 | 67.60 | 68.30 | 66.80 | 68.30 | 68.30 | 2.09% | 86,751 |
| Sep 4, 2026 | 66.70 | 67.00 | 66.20 | 66.90 | 66.90 | 0.75% | 45,664 |
| Sep 3, 2026 | 66.80 | 67.60 | 66.10 | 66.40 | 66.40 | -0.90% | 143,800 |
| Sep 2, 2026 | 66.50 | 67.70 | 66.50 | 67.00 | 67.00 | -0.30% | 35,706 |
| Sep 1, 2026 | 65.30 | 67.50 | 65.30 | 67.20 | 67.20 | 2.28% | 338,092 |
| Aug 31, 2026 | 66.40 | 66.40 | 65.70 | 65.70 | 65.70 | -1.79% | 54,185 |
| Aug 28, 2026 | 66.10 | 66.90 | 65.40 | 66.90 | 66.90 | 0.75% | 91,850 |
| Aug 27, 2026 | 66.00 | 66.60 | 65.80 | 66.40 | 66.40 | -0.45% | 61,353 |
| Aug 26, 2026 | 65.30 | 66.70 | 64.60 | 66.70 | 66.70 | 2.14% | 114,836 |
| Aug 25, 2026 | 65.50 | 65.70 | 65.30 | 65.30 | 65.30 | -1.06% | 37,248 |
| Aug 24, 2026 | 66.90 | 67.10 | 65.60 | 66.00 | 66.00 | -1.35% | 63,071 |
| Aug 21, 2026 | 64.50 | 66.90 | 64.50 | 66.90 | 66.90 | 3.72% | 171,261 |
| Aug 20, 2026 | 64.00 | 65.50 | 63.50 | 64.50 | 64.50 | 1.74% | 151,772 |
| Aug 19, 2026 | 63.40 | 64.00 | 63.10 | 63.40 | 63.40 | -0.16% | 65,831 |
| Aug 18, 2026 | 63.50 | 64.00 | 63.40 | 63.50 | 63.50 | -0.94% | 99,458 |