Shinkong Textile Co., Ltd. (TPE:1419)
Taiwan · Delayed Price · Currency is TWD 65.60
-0.90 (-1.35%)
Aug 5, 2026, 1:30 PM CST
Shinkong Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 67.10 | 68.70 | 66.40 | 67.80 | 67.80 | 0.30% | 202,737 |
| Jul 31, 2026 | 68.50 | 69.20 | 67.50 | 67.60 | 67.60 | -1.17% | 127,249 |
| Jul 30, 2026 | 69.90 | 70.00 | 68.20 | 68.40 | 68.40 | -2.43% | 206,349 |
| Jul 29, 2026 | 69.30 | 70.30 | 68.20 | 70.10 | 70.10 | 2.79% | 502,025 |
| Jul 28, 2026 | 69.70 | 69.70 | 67.60 | 68.20 | 68.20 | -1.87% | 166,690 |
| Jul 27, 2026 | 67.00 | 69.70 | 66.70 | 69.50 | 69.50 | 4.20% | 306,191 |
| Jul 24, 2026 | 65.10 | 66.80 | 65.10 | 66.70 | 66.70 | 1.37% | 122,243 |
| Jul 23, 2026 | 66.30 | 66.30 | 64.80 | 65.80 | 65.80 | -0.15% | 87,399 |
| Jul 22, 2026 | 66.90 | 67.00 | 65.90 | 65.90 | 65.90 | -1.49% | 100,950 |
| Jul 21, 2026 | 67.20 | 67.30 | 66.50 | 66.90 | 66.90 | - | 38,549 |
| Jul 20, 2026 | 66.70 | 67.30 | 65.70 | 66.90 | 66.90 | 1.21% | 127,570 |
| Jul 17, 2026 | 66.40 | 67.10 | 65.80 | 66.10 | 66.10 | -0.90% | 174,945 |
| Jul 16, 2026 | 66.70 | 67.60 | 65.60 | 66.70 | 66.70 | -0.15% | 124,427 |
| Jul 15, 2026 | 66.30 | 66.80 | 65.40 | 66.80 | 66.80 | 1.21% | 114,013 |
| Jul 14, 2026 | 66.60 | 66.60 | 65.20 | 66.00 | 66.00 | -0.30% | 122,909 |
| Jul 13, 2026 | 67.00 | 67.10 | 65.40 | 66.20 | 66.20 | -0.75% | 97,930 |
| Jul 9, 2026 | 66.60 | 67.00 | 66.00 | 66.70 | 66.70 | 0.30% | 108,089 |
| Jul 8, 2026 | 66.40 | 67.00 | 65.80 | 66.50 | 66.50 | 0.76% | 146,628 |
| Jul 7, 2026 | 68.30 | 68.30 | 66.00 | 66.00 | 66.00 | -3.37% | 138,448 |
| Jul 6, 2026 | 67.20 | 70.80 | 67.20 | 68.30 | 68.30 | 3.17% | 531,538 |
| Jul 3, 2026 | 64.20 | 66.20 | 64.20 | 66.20 | 66.20 | 2.32% | 225,497 |
| Jul 2, 2026 | 65.00 | 65.00 | 64.40 | 64.70 | 64.70 | -0.46% | 71,198 |
| Jul 1, 2026 | 65.20 | 65.20 | 64.30 | 65.00 | 65.00 | - | 65,716 |
| Jun 30, 2026 | 65.20 | 65.80 | 64.20 | 65.00 | 65.00 | - | 181,734 |
| Jun 29, 2026 | 65.10 | 66.00 | 64.10 | 65.00 | 65.00 | -0.76% | 243,035 |
| Jun 26, 2026 | 65.80 | 66.40 | 64.40 | 65.50 | 65.50 | -1.80% | 184,421 |
| Jun 25, 2026 | 67.50 | 67.50 | 66.00 | 66.70 | 66.70 | 0.15% | 61,115 |
| Jun 24, 2026 | 66.60 | 66.80 | 65.00 | 66.60 | 66.60 | 0.15% | 167,145 |
| Jun 23, 2026 | 66.20 | 66.60 | 65.50 | 66.50 | 66.50 | 0.45% | 115,243 |
| Jun 22, 2026 | 67.10 | 67.10 | 65.00 | 66.20 | 66.20 | -1.34% | 216,926 |
| Jun 18, 2026 | 67.10 | 67.50 | 66.20 | 67.10 | 67.10 | 0.45% | 89,504 |
| Jun 17, 2026 | 67.20 | 67.20 | 66.20 | 66.80 | 66.80 | -1.04% | 124,698 |
| Jun 16, 2026 | 67.40 | 68.00 | 66.50 | 67.50 | 67.50 | 2.74% | 306,429 |
| Jun 15, 2026 | 65.50 | 66.00 | 64.80 | 65.70 | 65.70 | 1.08% | 135,545 |
| Jun 12, 2026 | 65.40 | 66.10 | 64.60 | 65.00 | 65.00 | - | 118,776 |
| Jun 11, 2026 | 64.80 | 65.30 | 63.50 | 65.00 | 65.00 | 0.62% | 118,952 |
| Jun 10, 2026 | 63.80 | 65.60 | 63.80 | 64.60 | 64.60 | -0.62% | 112,207 |
| Jun 9, 2026 | 64.30 | 65.60 | 64.30 | 65.00 | 65.00 | -0.15% | 166,103 |
| Jun 8, 2026 | 64.60 | 65.60 | 64.60 | 65.10 | 65.10 | -2.98% | 119,606 |
| 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 |