Shinkong Textile Co., Ltd. (TPE:1419)
Taiwan · Delayed Price · Currency is TWD 67.10
+0.50 (0.75%)
Jun 5, 2026, 1:30 PM CST
Shinkong Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 66.60 | 67.60 | 65.50 | 67.10 | 67.10 | 0.75% | 111,247 |
| Jun 4, 2026 | 66.90 | 67.40 | 66.10 | 66.60 | 66.60 | -1.62% | 93,450 |
| Jun 3, 2026 | 67.20 | 68.40 | 66.10 | 67.70 | 67.70 | 2.89% | 282,540 |
| Jun 2, 2026 | 65.40 | 66.00 | 64.70 | 65.80 | 65.80 | -0.30% | 126,814 |
| Jun 1, 2026 | 64.60 | 66.80 | 64.30 | 66.00 | 66.00 | 2.80% | 345,996 |
| May 29, 2026 | 63.80 | 64.40 | 63.40 | 64.20 | 64.20 | 0.63% | 154,771 |
| May 28, 2026 | 64.00 | 64.30 | 62.60 | 63.80 | 63.80 | - | 95,061 |
| May 27, 2026 | 66.90 | 66.90 | 63.50 | 63.80 | 63.80 | -4.49% | 334,670 |
| May 26, 2026 | 67.90 | 71.00 | 66.30 | 66.80 | 66.80 | 1.37% | 456,299 |
| May 25, 2026 | 64.70 | 66.60 | 64.50 | 65.90 | 65.90 | 5.27% | 380,392 |
| May 22, 2026 | 62.50 | 63.00 | 62.10 | 62.60 | 62.60 | 0.16% | 133,934 |
| May 21, 2026 | 62.00 | 63.40 | 62.00 | 62.50 | 62.50 | 0.81% | 90,420 |
| May 20, 2026 | 62.60 | 62.60 | 61.60 | 62.00 | 62.00 | -1.59% | 170,989 |
| May 19, 2026 | 63.40 | 64.60 | 63.00 | 63.00 | 63.00 | -0.63% | 116,464 |
| May 18, 2026 | 65.10 | 65.50 | 63.40 | 63.40 | 63.40 | -5.23% | 374,846 |
| May 15, 2026 | 67.20 | 68.90 | 65.50 | 66.90 | 66.90 | 6.70% | 834,067 |
| May 14, 2026 | 63.10 | 65.30 | 62.70 | 62.70 | 62.70 | -1.72% | 177,677 |
| May 13, 2026 | 62.30 | 64.10 | 61.60 | 63.80 | 63.80 | 2.08% | 101,289 |
| May 12, 2026 | 64.20 | 64.20 | 62.00 | 62.50 | 62.50 | -2.50% | 107,050 |
| May 11, 2026 | 64.10 | 64.20 | 63.80 | 64.10 | 64.10 | -0.31% | 45,169 |
| May 8, 2026 | 64.80 | 64.80 | 63.80 | 64.30 | 64.30 | - | 64,742 |
| May 7, 2026 | 63.80 | 64.30 | 63.50 | 64.30 | 64.30 | - | 77,575 |
| May 6, 2026 | 64.40 | 65.00 | 62.90 | 64.30 | 64.30 | 1.90% | 133,902 |
| May 5, 2026 | 64.30 | 65.20 | 62.70 | 63.10 | 63.10 | -2.62% | 95,948 |
| May 4, 2026 | 64.40 | 65.40 | 63.30 | 64.80 | 64.80 | 0.62% | 154,221 |
| Apr 30, 2026 | 63.20 | 64.50 | 62.80 | 64.40 | 64.40 | 1.26% | 131,676 |
| Apr 29, 2026 | 63.90 | 64.60 | 63.20 | 63.60 | 63.60 | 0.95% | 68,674 |
| Apr 28, 2026 | 62.90 | 63.00 | 61.00 | 63.00 | 63.00 | 2.77% | 70,435 |
| Apr 27, 2026 | 61.30 | 62.20 | 60.50 | 61.30 | 61.30 | -1.45% | 104,168 |
| Apr 24, 2026 | 63.10 | 63.10 | 62.00 | 62.20 | 62.20 | -1.43% | 74,256 |
| Apr 23, 2026 | 64.40 | 64.40 | 62.20 | 63.10 | 63.10 | -2.62% | 105,428 |
| Apr 22, 2026 | 64.70 | 65.10 | 64.20 | 64.80 | 64.80 | -0.31% | 48,528 |
| Apr 21, 2026 | 64.70 | 65.20 | 64.00 | 65.00 | 65.00 | 1.09% | 104,852 |
| Apr 20, 2026 | 63.80 | 65.40 | 63.80 | 64.30 | 64.30 | 0.47% | 164,784 |
| Apr 17, 2026 | 64.10 | 64.30 | 63.60 | 64.00 | 64.00 | 0.16% | 101,183 |
| Apr 16, 2026 | 64.10 | 64.40 | 63.50 | 63.90 | 63.90 | 0.16% | 89,366 |
| Apr 15, 2026 | 63.30 | 64.00 | 63.00 | 63.80 | 63.80 | 0.95% | 95,687 |
| Apr 14, 2026 | 63.00 | 63.80 | 62.60 | 63.20 | 63.20 | 0.80% | 161,050 |
| Apr 13, 2026 | 62.40 | 63.00 | 61.50 | 62.70 | 62.70 | 0.16% | 148,671 |
| Apr 10, 2026 | 63.30 | 64.40 | 62.10 | 62.60 | 62.60 | -0.16% | 118,002 |
| Apr 9, 2026 | 62.10 | 63.10 | 61.90 | 62.70 | 62.70 | 0.32% | 50,476 |
| Apr 8, 2026 | 61.50 | 63.20 | 61.30 | 62.50 | 62.50 | 1.96% | 170,497 |
| Apr 7, 2026 | 60.90 | 61.50 | 60.80 | 61.30 | 61.30 | 1.32% | 61,866 |
| Apr 2, 2026 | 61.60 | 62.60 | 60.50 | 60.50 | 60.50 | -3.04% | 52,409 |
| Apr 1, 2026 | 61.20 | 62.50 | 61.10 | 62.40 | 62.40 | 2.80% | 93,177 |
| Mar 31, 2026 | 61.00 | 62.70 | 60.60 | 60.70 | 60.70 | -1.30% | 113,724 |
| Mar 30, 2026 | 59.30 | 62.20 | 59.20 | 61.50 | 61.50 | 1.49% | 159,687 |
| Mar 27, 2026 | 60.80 | 61.00 | 59.70 | 60.60 | 60.60 | -0.98% | 101,639 |
| Mar 26, 2026 | 63.00 | 63.00 | 61.20 | 61.20 | 61.20 | -1.92% | 73,880 |
| Mar 25, 2026 | 62.50 | 62.60 | 61.40 | 62.40 | 62.40 | 2.80% | 75,076 |