Taiwan Shin Kong Security Co., Ltd. (TPE:9925)
Taiwan · Delayed Price · Currency is TWD 40.90
+0.10 (0.25%)
Dec 23, 2025, 1:35 PM CST
Taiwan Shin Kong Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 40.80 | 41.00 | 40.80 | 40.90 | 40.90 | 0.25% | 194,102 |
| Dec 22, 2025 | 40.80 | 40.80 | 40.65 | 40.80 | 40.80 | 0.12% | 108,222 |
| Dec 19, 2025 | 40.60 | 40.80 | 40.60 | 40.75 | 40.75 | 0.25% | 193,504 |
| Dec 18, 2025 | 40.70 | 40.75 | 40.65 | 40.65 | 40.65 | -0.12% | 114,806 |
| Dec 17, 2025 | 40.85 | 40.85 | 40.70 | 40.70 | 40.70 | -0.12% | 95,274 |
| Dec 16, 2025 | 40.60 | 40.75 | 40.60 | 40.75 | 40.75 | 0.12% | 143,753 |
| Dec 15, 2025 | 40.85 | 40.85 | 40.70 | 40.70 | 40.70 | -0.12% | 70,004 |
| Dec 12, 2025 | 40.75 | 40.85 | 40.75 | 40.75 | 40.75 | - | 149,615 |
| Dec 11, 2025 | 40.70 | 40.80 | 40.60 | 40.75 | 40.75 | 0.12% | 93,505 |
| Dec 10, 2025 | 40.60 | 40.80 | 40.60 | 40.70 | 40.70 | 0.12% | 145,890 |
| Dec 9, 2025 | 40.70 | 40.70 | 40.60 | 40.65 | 40.65 | 0.12% | 97,657 |
| Dec 8, 2025 | 40.75 | 40.80 | 40.60 | 40.60 | 40.60 | -0.37% | 151,096 |
| Dec 5, 2025 | 40.70 | 40.75 | 40.65 | 40.75 | 40.75 | 0.25% | 71,421 |
| Dec 4, 2025 | 40.70 | 40.80 | 40.60 | 40.65 | 40.65 | -0.37% | 72,617 |
| Dec 3, 2025 | 40.80 | 40.90 | 40.60 | 40.80 | 40.80 | - | 80,877 |
| Dec 2, 2025 | 40.65 | 40.85 | 40.65 | 40.80 | 40.80 | 0.37% | 97,122 |
| Dec 1, 2025 | 40.60 | 40.80 | 40.60 | 40.65 | 40.65 | -0.12% | 50,614 |
| Nov 28, 2025 | 40.65 | 40.85 | 40.65 | 40.70 | 40.70 | -0.12% | 73,593 |
| Nov 27, 2025 | 40.65 | 40.80 | 40.65 | 40.75 | 40.75 | -0.12% | 57,740 |
| Nov 26, 2025 | 40.75 | 40.80 | 40.65 | 40.80 | 40.80 | 0.12% | 150,543 |
| Nov 25, 2025 | 40.80 | 40.80 | 40.60 | 40.75 | 40.75 | -0.24% | 75,148 |
| Nov 24, 2025 | 40.50 | 40.85 | 40.50 | 40.85 | 40.85 | 0.86% | 236,943 |
| Nov 21, 2025 | 40.60 | 40.60 | 40.45 | 40.50 | 40.50 | - | 166,250 |
| Nov 20, 2025 | 40.55 | 40.60 | 40.50 | 40.50 | 40.50 | -0.25% | 96,878 |
| Nov 19, 2025 | 40.45 | 40.60 | 40.40 | 40.60 | 40.60 | 0.37% | 208,505 |
| Nov 18, 2025 | 40.50 | 40.55 | 40.45 | 40.45 | 40.45 | -0.12% | 295,825 |
| Nov 17, 2025 | 40.60 | 40.65 | 40.50 | 40.50 | 40.50 | -0.25% | 342,769 |
| Nov 14, 2025 | 40.65 | 40.65 | 40.55 | 40.60 | 40.60 | - | 152,515 |
| Nov 13, 2025 | 40.70 | 40.75 | 40.60 | 40.60 | 40.60 | 0.12% | 172,778 |
| Nov 12, 2025 | 40.55 | 40.65 | 40.50 | 40.55 | 40.55 | 0.12% | 219,757 |
| Nov 11, 2025 | 40.60 | 40.65 | 40.50 | 40.50 | 40.50 | -0.37% | 189,889 |
| Nov 10, 2025 | 40.70 | 40.70 | 40.60 | 40.65 | 40.65 | -0.12% | 84,662 |
| Nov 7, 2025 | 40.80 | 40.80 | 40.65 | 40.70 | 40.70 | -0.25% | 138,730 |
| Nov 6, 2025 | 40.70 | 40.80 | 40.70 | 40.80 | 40.80 | 0.49% | 102,748 |
| Nov 5, 2025 | 40.65 | 40.75 | 40.50 | 40.60 | 40.60 | -0.12% | 124,245 |
| Nov 4, 2025 | 40.55 | 40.80 | 40.55 | 40.65 | 40.65 | 0.12% | 68,764 |
| Nov 3, 2025 | 40.70 | 40.80 | 40.60 | 40.60 | 40.60 | -0.25% | 101,098 |
| Oct 31, 2025 | 40.70 | 40.80 | 40.70 | 40.70 | 40.70 | - | 131,033 |
| Oct 30, 2025 | 40.80 | 40.80 | 40.65 | 40.70 | 40.70 | -0.25% | 63,079 |
| Oct 29, 2025 | 40.65 | 40.80 | 40.60 | 40.80 | 40.80 | 0.37% | 138,426 |
| Oct 28, 2025 | 40.75 | 40.80 | 40.65 | 40.65 | 40.65 | -0.25% | 117,183 |
| Oct 27, 2025 | 40.70 | 40.85 | 40.55 | 40.75 | 40.75 | - | 212,559 |
| Oct 23, 2025 | 40.70 | 40.85 | 40.65 | 40.75 | 40.75 | -0.12% | 69,512 |
| Oct 22, 2025 | 40.65 | 40.80 | 40.65 | 40.80 | 40.80 | 0.37% | 49,337 |
| Oct 21, 2025 | 40.85 | 40.85 | 40.65 | 40.65 | 40.65 | -0.49% | 86,160 |
| Oct 20, 2025 | 40.70 | 40.85 | 40.65 | 40.85 | 40.85 | 0.37% | 113,088 |
| Oct 17, 2025 | 40.65 | 40.75 | 40.60 | 40.70 | 40.70 | -0.12% | 100,414 |
| Oct 16, 2025 | 40.70 | 40.75 | 40.55 | 40.75 | 40.75 | 0.37% | 119,023 |
| Oct 15, 2025 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | -0.49% | 133,355 |
| Oct 14, 2025 | 40.60 | 40.85 | 40.60 | 40.80 | 40.80 | 0.62% | 157,286 |