ShunSin Technology Holdings Limited (TPE:6451)
Taiwan · Delayed Price · Currency is TWD 155.50
+3.50 (2.30%)
Sep 30, 2025, 2:38 PM CST
TPE:6451 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 153.00 | 154.00 | 151.50 | 153.00 | 153.00 | 0.66% | 213,272 |
| Sep 26, 2025 | 157.50 | 157.50 | 150.00 | 152.00 | 152.00 | -4.10% | 968,952 |
| Sep 25, 2025 | 159.50 | 161.00 | 158.00 | 158.50 | 158.50 | -0.63% | 369,702 |
| Sep 24, 2025 | 165.00 | 165.00 | 158.00 | 159.50 | 159.50 | -3.04% | 1,043,196 |
| Sep 23, 2025 | 166.00 | 170.00 | 164.50 | 164.50 | 164.50 | -0.60% | 1,980,537 |
| Sep 22, 2025 | 163.00 | 166.00 | 162.50 | 165.50 | 165.50 | 1.85% | 898,108 |
| Sep 19, 2025 | 161.50 | 166.50 | 161.50 | 162.50 | 162.50 | 0.31% | 1,424,375 |
| Sep 18, 2025 | 160.00 | 162.50 | 159.00 | 162.00 | 162.00 | 2.21% | 674,690 |
| Sep 17, 2025 | 157.00 | 161.00 | 156.00 | 158.50 | 158.50 | 0.32% | 485,843 |
| Sep 16, 2025 | 156.50 | 159.00 | 156.50 | 158.00 | 158.00 | 0.96% | 340,998 |
| Sep 15, 2025 | 159.50 | 159.50 | 154.50 | 156.50 | 156.50 | -2.49% | 771,019 |
| Sep 12, 2025 | 159.00 | 168.00 | 159.00 | 160.50 | 160.50 | 1.58% | 2,088,217 |
| Sep 11, 2025 | 160.00 | 162.00 | 157.00 | 158.00 | 158.00 | -0.63% | 889,013 |
| Sep 10, 2025 | 161.50 | 162.50 | 159.00 | 159.00 | 159.00 | -1.24% | 807,918 |
| Sep 9, 2025 | 166.00 | 166.00 | 158.50 | 161.00 | 161.00 | -3.88% | 2,639,837 |
| Sep 8, 2025 | 165.50 | 173.00 | 165.50 | 167.50 | 167.50 | 4.04% | 3,588,207 |
| Sep 5, 2025 | 161.00 | 165.50 | 160.50 | 161.00 | 161.00 | 2.55% | 1,176,615 |
| Sep 4, 2025 | 162.00 | 164.00 | 157.00 | 157.00 | 157.00 | -0.63% | 756,476 |
| Sep 3, 2025 | 159.50 | 161.50 | 158.00 | 158.00 | 158.00 | -1.86% | 491,672 |
| Sep 2, 2025 | 162.00 | 162.50 | 157.00 | 161.00 | 161.00 | 0.31% | 796,272 |
| Sep 1, 2025 | 164.00 | 166.50 | 159.00 | 160.50 | 160.50 | -2.73% | 1,068,264 |
| Aug 29, 2025 | 166.50 | 171.00 | 165.00 | 165.00 | 165.00 | - | 1,322,124 |
| Aug 28, 2025 | 170.00 | 170.00 | 164.00 | 165.00 | 165.00 | -3.23% | 1,588,139 |
| Aug 27, 2025 | 171.50 | 173.00 | 169.00 | 170.50 | 170.50 | 1.49% | 2,141,823 |
| Aug 26, 2025 | 167.50 | 172.00 | 165.00 | 168.00 | 168.00 | - | 2,147,899 |
| Aug 25, 2025 | 159.50 | 169.00 | 158.50 | 168.00 | 168.00 | 8.74% | 2,147,068 |
| Aug 22, 2025 | 158.50 | 160.00 | 154.50 | 154.50 | 154.50 | -2.52% | 899,150 |
| Aug 21, 2025 | 156.50 | 162.50 | 156.50 | 158.50 | 158.50 | 2.26% | 1,134,195 |
| Aug 20, 2025 | 160.50 | 161.50 | 155.00 | 155.00 | 155.00 | -4.91% | 1,549,609 |
| Aug 19, 2025 | 165.50 | 169.00 | 162.50 | 163.00 | 163.00 | -0.91% | 1,661,466 |
| Aug 18, 2025 | 168.50 | 169.00 | 164.50 | 164.50 | 164.50 | -2.95% | 1,965,163 |
| Aug 15, 2025 | 173.50 | 174.00 | 168.50 | 169.50 | 169.50 | -1.74% | 2,535,533 |
| Aug 14, 2025 | 169.50 | 176.50 | 168.50 | 172.50 | 172.50 | 1.77% | 4,931,445 |
| Aug 13, 2025 | 174.00 | 174.50 | 164.50 | 169.50 | 169.50 | -0.59% | 3,853,896 |
| Aug 12, 2025 | 168.00 | 174.00 | 165.50 | 170.50 | 170.50 | 1.79% | 6,034,717 |
| Aug 11, 2025 | 162.00 | 169.00 | 160.00 | 167.50 | 167.50 | 6.01% | 4,998,519 |
| Aug 8, 2025 | 157.00 | 165.00 | 156.00 | 158.00 | 158.00 | 0.64% | 5,366,127 |
| Aug 7, 2025 | 146.00 | 160.00 | 146.00 | 157.00 | 157.00 | 7.90% | 5,340,966 |
| Aug 6, 2025 | 149.50 | 150.00 | 145.00 | 145.50 | 145.50 | -2.68% | 931,898 |
| Aug 5, 2025 | 148.50 | 153.00 | 147.00 | 149.50 | 149.50 | 2.75% | 1,642,372 |
| Aug 4, 2025 | 146.50 | 146.50 | 142.00 | 145.50 | 145.50 | -0.68% | 849,540 |
| Aug 1, 2025 | 145.00 | 148.50 | 142.50 | 146.50 | 146.50 | -1.01% | 829,870 |
| Jul 31, 2025 | 148.00 | 151.50 | 147.00 | 148.00 | 148.00 | 1.37% | 1,785,443 |
| Jul 30, 2025 | 152.00 | 152.00 | 145.50 | 146.00 | 146.00 | -2.67% | 1,346,625 |
| Jul 29, 2025 | 152.50 | 154.50 | 145.00 | 150.00 | 150.00 | -0.66% | 2,764,720 |
| Jul 28, 2025 | 143.50 | 154.50 | 142.50 | 151.00 | 151.00 | 6.71% | 2,829,464 |
| Jul 25, 2025 | 144.50 | 145.50 | 141.50 | 141.50 | 141.50 | -2.41% | 400,002 |
| Jul 24, 2025 | 141.50 | 147.00 | 140.50 | 145.00 | 144.64 | 3.57% | 814,921 |
| Jul 23, 2025 | 140.50 | 142.50 | 139.50 | 140.00 | 139.65 | 1.45% | 467,551 |
| Jul 22, 2025 | 148.50 | 148.50 | 137.50 | 138.00 | 137.66 | -5.80% | 1,098,414 |