Taiwan Shin Kong Security Co., Ltd. (TPE:9925)
Taiwan · Delayed Price · Currency is TWD 40.60
-0.15 (-0.37%)
Feb 2, 2026, 1:35 PM CST
Taiwan Shin Kong Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 40.65 | 40.75 | 40.60 | 40.75 | 40.75 | 0.25% | 217,763 |
| Jan 29, 2026 | 40.70 | 40.75 | 40.65 | 40.65 | 40.65 | -0.25% | 215,417 |
| Jan 28, 2026 | 40.80 | 40.90 | 40.65 | 40.75 | 40.75 | -0.12% | 173,577 |
| Jan 27, 2026 | 40.70 | 40.80 | 40.65 | 40.80 | 40.80 | 0.25% | 176,166 |
| Jan 26, 2026 | 40.75 | 40.75 | 40.65 | 40.70 | 40.70 | - | 141,111 |
| Jan 23, 2026 | 40.90 | 40.90 | 40.70 | 40.70 | 40.70 | -0.61% | 136,374 |
| Jan 22, 2026 | 40.90 | 40.95 | 40.75 | 40.95 | 40.95 | 0.12% | 99,871 |
| Jan 21, 2026 | 40.70 | 40.90 | 40.65 | 40.90 | 40.90 | 0.49% | 270,287 |
| Jan 20, 2026 | 40.80 | 40.90 | 40.70 | 40.70 | 40.70 | -0.25% | 185,779 |
| Jan 19, 2026 | 40.80 | 40.90 | 40.75 | 40.80 | 40.80 | - | 237,860 |
| Jan 16, 2026 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | -0.49% | 191,147 |
| Jan 15, 2026 | 41.00 | 41.00 | 40.85 | 41.00 | 41.00 | - | 169,187 |
| Jan 14, 2026 | 40.95 | 41.00 | 40.80 | 41.00 | 41.00 | 0.24% | 174,227 |
| Jan 13, 2026 | 40.95 | 40.95 | 40.80 | 40.90 | 40.90 | 0.37% | 149,922 |
| Jan 12, 2026 | 40.85 | 41.00 | 40.75 | 40.75 | 40.75 | -0.12% | 167,146 |
| Jan 9, 2026 | 40.80 | 40.80 | 40.65 | 40.80 | 40.80 | 0.37% | 190,640 |
| Jan 8, 2026 | 40.70 | 40.80 | 40.65 | 40.65 | 40.65 | -0.12% | 143,902 |
| Jan 7, 2026 | 40.90 | 40.90 | 40.65 | 40.70 | 40.70 | -0.12% | 138,946 |
| Jan 6, 2026 | 40.80 | 40.80 | 40.65 | 40.75 | 40.75 | -0.12% | 158,502 |
| Jan 5, 2026 | 40.65 | 40.85 | 40.65 | 40.80 | 40.80 | 0.25% | 196,810 |
| Jan 2, 2026 | 40.75 | 40.80 | 40.70 | 40.70 | 40.70 | -0.25% | 103,575 |
| Dec 31, 2025 | 40.70 | 40.80 | 40.65 | 40.80 | 40.80 | 0.12% | 118,034 |
| Dec 30, 2025 | 40.80 | 40.80 | 40.65 | 40.75 | 40.75 | - | 132,117 |
| Dec 29, 2025 | 40.75 | 40.80 | 40.65 | 40.75 | 40.75 | - | 154,249 |
| Dec 26, 2025 | 40.80 | 40.80 | 40.70 | 40.75 | 40.75 | -0.12% | 120,165 |
| Dec 24, 2025 | 40.90 | 40.95 | 40.75 | 40.80 | 40.80 | -0.24% | 144,846 |
| 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 |