Shinkong Textile Co., Ltd. (TPE:1419)
Taiwan · Delayed Price · Currency is TWD 65.70
+0.40 (0.61%)
Aug 26, 2026, 1:24 PM CST
Shinkong Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 65.30 | 65.40 | 64.60 | 65.40 | - | 0.15% | 53,457 |
| 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% | 170,659 |
| Aug 20, 2026 | 64.00 | 65.50 | 63.50 | 64.50 | 64.50 | 1.74% | 151,770 |
| 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 |
| Aug 17, 2026 | 65.40 | 65.60 | 63.20 | 64.10 | 64.10 | -1.38% | 198,610 |
| Aug 14, 2026 | 65.00 | 65.20 | 64.30 | 65.00 | 65.00 | 0.15% | 51,991 |
| Aug 13, 2026 | 65.50 | 65.60 | 64.70 | 64.90 | 64.90 | -0.61% | 39,518 |
| Aug 12, 2026 | 65.20 | 65.60 | 65.00 | 65.30 | 65.30 | -0.15% | 34,656 |
| Aug 11, 2026 | 65.10 | 65.50 | 65.00 | 65.40 | 65.40 | 0.62% | 63,391 |
| Aug 10, 2026 | 64.40 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 55,308 |
| Aug 7, 2026 | 63.90 | 64.60 | 63.70 | 64.00 | 64.00 | -0.31% | 56,314 |
| Aug 6, 2026 | 63.50 | 64.50 | 63.50 | 64.20 | 64.20 | 0.63% | 108,820 |
| Aug 5, 2026 | 66.70 | 67.20 | 65.50 | 65.60 | 63.80 | -1.35% | 181,503 |
| Aug 4, 2026 | 66.60 | 67.60 | 65.70 | 66.50 | 64.67 | -1.92% | 310,186 |
| Aug 3, 2026 | 67.10 | 68.70 | 66.40 | 67.80 | 65.94 | 0.30% | 202,737 |
| Jul 31, 2026 | 68.50 | 69.20 | 67.50 | 67.60 | 65.74 | -1.17% | 127,249 |
| Jul 30, 2026 | 69.90 | 70.00 | 68.20 | 68.40 | 66.52 | -2.43% | 206,349 |
| Jul 29, 2026 | 69.30 | 70.30 | 68.20 | 70.10 | 68.17 | 2.79% | 502,025 |
| Jul 28, 2026 | 69.70 | 69.70 | 67.60 | 68.20 | 66.33 | -1.87% | 166,701 |
| Jul 27, 2026 | 67.00 | 69.70 | 66.70 | 69.50 | 67.59 | 4.20% | 306,191 |
| Jul 24, 2026 | 65.10 | 66.80 | 65.10 | 66.70 | 64.87 | 1.37% | 122,243 |
| Jul 23, 2026 | 66.30 | 66.30 | 64.80 | 65.80 | 63.99 | -0.15% | 87,399 |
| Jul 22, 2026 | 66.90 | 67.00 | 65.90 | 65.90 | 64.09 | -1.49% | 101,466 |
| Jul 21, 2026 | 67.20 | 67.30 | 66.50 | 66.90 | 65.06 | - | 38,549 |
| Jul 20, 2026 | 66.70 | 67.30 | 65.70 | 66.90 | 65.06 | 1.21% | 127,571 |
| Jul 17, 2026 | 66.40 | 67.10 | 65.80 | 66.10 | 64.28 | -0.90% | 174,945 |
| Jul 16, 2026 | 66.70 | 67.60 | 65.60 | 66.70 | 64.87 | -0.15% | 124,427 |
| Jul 15, 2026 | 66.30 | 66.80 | 65.40 | 66.80 | 64.96 | 1.21% | 114,013 |
| Jul 14, 2026 | 66.60 | 66.60 | 65.20 | 66.00 | 64.19 | -0.30% | 122,909 |
| Jul 13, 2026 | 67.00 | 67.10 | 65.40 | 66.20 | 64.38 | -0.75% | 97,930 |
| Jul 9, 2026 | 66.60 | 67.00 | 66.00 | 66.70 | 64.87 | 0.30% | 108,089 |
| Jul 8, 2026 | 66.40 | 67.00 | 65.80 | 66.50 | 64.67 | 0.76% | 146,628 |
| Jul 7, 2026 | 68.30 | 68.30 | 66.00 | 66.00 | 64.19 | -3.37% | 138,448 |
| Jul 6, 2026 | 67.20 | 70.80 | 67.20 | 68.30 | 66.42 | 3.17% | 531,538 |
| Jul 3, 2026 | 64.20 | 66.20 | 64.20 | 66.20 | 64.38 | 2.32% | 225,497 |
| Jul 2, 2026 | 65.00 | 65.00 | 64.40 | 64.70 | 62.92 | -0.46% | 71,198 |
| Jul 1, 2026 | 65.20 | 65.20 | 64.30 | 65.00 | 63.21 | - | 65,716 |
| Jun 30, 2026 | 65.20 | 65.80 | 64.20 | 65.00 | 63.21 | - | 181,734 |
| Jun 29, 2026 | 65.10 | 66.00 | 64.10 | 65.00 | 63.21 | -0.76% | 243,035 |
| Jun 26, 2026 | 65.80 | 66.40 | 64.40 | 65.50 | 63.70 | -1.80% | 184,421 |
| Jun 25, 2026 | 67.50 | 67.50 | 66.00 | 66.70 | 64.87 | 0.15% | 61,115 |
| Jun 24, 2026 | 66.60 | 66.80 | 65.00 | 66.60 | 64.77 | 0.15% | 167,145 |
| Jun 23, 2026 | 66.20 | 66.60 | 65.50 | 66.50 | 64.67 | 0.45% | 115,243 |
| Jun 22, 2026 | 67.10 | 67.10 | 65.00 | 66.20 | 64.38 | -1.34% | 216,926 |
| Jun 18, 2026 | 67.10 | 67.50 | 66.20 | 67.10 | 65.26 | 0.45% | 89,504 |
| Jun 17, 2026 | 67.20 | 67.20 | 66.20 | 66.80 | 64.96 | -1.04% | 124,698 |
| Jun 16, 2026 | 67.40 | 68.00 | 66.50 | 67.50 | 65.65 | 2.74% | 306,429 |