Taiwan Shin Kong Security Co., Ltd. (TPE:9925)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
40.85
-0.10 (-0.24%)
Sep 30, 2025, 1:35 PM CST

Taiwan Shin Kong Security Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202540.8040.8540.7540.8040.80-0.12%51,509
Sep 26, 202540.7540.8540.7040.8540.850.25%95,201
Sep 25, 202540.8040.8040.7040.7540.75-0.12%53,111
Sep 24, 202540.8040.8040.7540.8040.800.12%61,705
Sep 23, 202540.8540.9040.7540.7540.75-0.49%141,087
Sep 22, 202540.8040.9540.7540.9540.950.37%132,874
Sep 19, 202540.7040.8040.5040.8040.800.25%320,117
Sep 18, 202540.9540.9540.7040.7040.70-79,594
Sep 17, 202540.8540.9540.7040.7040.70-0.37%110,498
Sep 16, 202540.9040.9540.7540.8540.85-0.12%99,780
Sep 15, 202540.8540.9040.8040.9040.900.12%108,678
Sep 12, 202540.9040.9540.7540.8540.850.25%91,189
Sep 11, 202540.7540.8540.7040.7540.75-0.12%147,949
Sep 10, 202540.7540.9540.7040.8040.80-0.49%92,526
Sep 9, 202540.9541.0040.8041.0041.000.37%102,352
Sep 8, 202540.7540.8540.7040.8540.85-58,801
Sep 5, 202540.6540.8540.6540.8540.850.49%72,040
Sep 4, 202540.6540.8040.6040.6540.65-52,228
Sep 3, 202540.7040.8040.6040.6540.65-0.25%107,696
Sep 2, 202540.7040.8540.6540.7540.750.12%75,411
Sep 1, 202540.8540.9040.6040.7040.70-0.25%115,003
Aug 29, 202540.7540.9040.7540.8040.800.12%124,437
Aug 28, 202540.8040.9040.7540.7540.75-0.12%97,408
Aug 27, 202540.6540.8540.6540.8040.800.25%77,940
Aug 26, 202540.7040.8540.7040.7040.70-0.12%203,754
Aug 25, 202540.8540.8540.7040.7540.750.12%116,392
Aug 22, 202540.7040.8040.6540.7040.70-118,114
Aug 21, 202540.7540.8540.7040.7040.70-0.25%188,271
Aug 20, 202540.8040.8040.6540.8040.80-0.12%203,742
Aug 19, 202540.6040.8540.6040.8540.850.37%151,004
Aug 18, 202540.6540.8040.6040.7040.70-95,145
Aug 15, 202540.7040.7540.5040.7040.70-141,781
Aug 14, 202540.6040.7540.5040.7040.700.49%104,201
Aug 13, 202540.5540.6040.4540.5040.50-136,219
Aug 12, 202540.5040.6040.5040.5040.50-0.12%143,798
Aug 11, 202540.6040.6540.5040.5540.55-71,018
Aug 8, 202540.5540.6040.5040.5540.55-111,524
Aug 7, 202540.5040.7540.5040.5540.55-0.12%113,894
Aug 6, 202540.5540.6540.5040.6040.600.25%66,493
Aug 5, 202540.5040.6540.5040.5040.50-0.12%99,306
Aug 4, 202540.6540.7540.5040.5540.55-0.25%99,621
Aug 1, 202540.3040.8040.3040.6540.650.49%125,588
Jul 31, 202540.6040.8540.4540.4540.45-0.37%131,374
Jul 30, 202540.7040.8540.6040.6040.600.12%159,988
Jul 29, 202540.6040.7540.5040.5540.55-0.12%123,454
Jul 28, 202540.7040.7540.5540.6040.600.12%97,250
Jul 25, 202540.4040.7040.3040.5540.550.37%294,980
Jul 24, 202540.1540.5040.1540.4040.40-3.46%937,516
Jul 23, 202541.8042.1041.7041.8539.850.36%1,043,210
Jul 22, 202541.8041.8541.7041.7039.71-0.12%320,915