Shinkong Textile Co., Ltd. (TPE:1419)
Taiwan · Delayed Price · Currency is TWD 62.20
-0.90 (-1.43%)
Apr 24, 2026, 1:30 PM CST
Shinkong Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 63.10 | 63.10 | 62.00 | 62.10 | 62.10 | -1.58% | 70,205 |
| 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 |
| Mar 24, 2026 | 62.00 | 62.00 | 60.30 | 60.70 | 60.70 | 0.33% | 87,649 |
| Mar 23, 2026 | 58.40 | 60.90 | 58.30 | 60.50 | 60.50 | 0.33% | 154,089 |
| Mar 20, 2026 | 60.90 | 61.70 | 60.30 | 60.30 | 60.30 | -1.63% | 203,701 |
| Mar 19, 2026 | 62.00 | 62.20 | 61.20 | 61.30 | 61.30 | -2.85% | 69,721 |
| Mar 18, 2026 | 63.20 | 63.40 | 62.60 | 63.10 | 63.10 | 1.12% | 46,147 |
| Mar 17, 2026 | 61.20 | 62.40 | 60.70 | 62.40 | 62.40 | 2.80% | 181,635 |
| Mar 16, 2026 | 62.50 | 62.90 | 60.50 | 60.70 | 60.70 | -4.26% | 253,153 |
| Mar 13, 2026 | 62.40 | 63.70 | 62.40 | 63.40 | 63.40 | -0.47% | 100,458 |
| Mar 12, 2026 | 62.10 | 64.40 | 62.10 | 63.70 | 63.70 | -0.16% | 229,127 |
| Mar 11, 2026 | 63.90 | 64.50 | 63.60 | 63.80 | 63.80 | 0.63% | 78,742 |
| Mar 10, 2026 | 63.80 | 63.80 | 62.50 | 63.40 | 63.40 | 2.42% | 92,373 |
| Mar 9, 2026 | 62.40 | 63.00 | 60.50 | 61.90 | 61.90 | -5.35% | 546,160 |
| Mar 6, 2026 | 64.70 | 66.40 | 64.70 | 65.40 | 65.40 | 0.62% | 92,775 |
| Mar 5, 2026 | 62.50 | 65.90 | 62.50 | 65.00 | 65.00 | 0.78% | 320,587 |
| Mar 4, 2026 | 65.30 | 66.10 | 64.10 | 64.50 | 64.50 | -2.57% | 443,473 |
| Mar 3, 2026 | 66.80 | 67.00 | 65.70 | 66.20 | 66.20 | -1.78% | 114,998 |
| Mar 2, 2026 | 67.60 | 67.80 | 66.70 | 67.40 | 67.40 | -0.59% | 132,424 |
| Feb 26, 2026 | 67.00 | 67.90 | 66.60 | 67.80 | 67.80 | 1.50% | 185,248 |
| Feb 25, 2026 | 68.60 | 68.80 | 66.70 | 66.80 | 66.80 | -2.05% | 318,236 |
| Feb 24, 2026 | 69.00 | 69.90 | 67.30 | 68.20 | 68.20 | -1.30% | 326,048 |
| Feb 23, 2026 | 71.60 | 71.60 | 67.50 | 69.10 | 69.10 | -3.49% | 482,607 |
| Feb 11, 2026 | 70.80 | 72.90 | 69.60 | 71.60 | 71.60 | 2.14% | 401,403 |
| Feb 10, 2026 | 68.20 | 70.10 | 67.80 | 70.10 | 70.10 | 2.94% | 130,688 |
| Feb 9, 2026 | 70.70 | 70.80 | 67.70 | 68.10 | 68.10 | 0.44% | 210,267 |
| Feb 6, 2026 | 68.80 | 69.00 | 66.90 | 67.80 | 67.80 | -1.45% | 128,837 |
| Feb 5, 2026 | 70.00 | 71.00 | 68.60 | 68.80 | 68.80 | -2.13% | 134,858 |
| Feb 4, 2026 | 69.80 | 71.70 | 69.40 | 70.30 | 70.30 | -0.14% | 115,704 |
| Feb 3, 2026 | 68.60 | 70.70 | 67.70 | 70.40 | 70.40 | 4.92% | 427,155 |
| Feb 2, 2026 | 72.60 | 72.60 | 67.10 | 67.10 | 67.10 | -9.45% | 548,202 |