Taiwan Shin Kong Security Co., Ltd. (TPE:9925)
Taiwan · Delayed Price · Currency is TWD 41.00
+0.15 (0.37%)
Sep 9, 2025, 2:36 PM CST
Taiwan Shin Kong Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 40.75 | 40.85 | 40.70 | 40.85 | 40.85 | - | 46,590 |
| Sep 5, 2025 | 40.65 | 40.85 | 40.65 | 40.85 | 40.85 | 0.49% | 72,040 |
| Sep 4, 2025 | 40.65 | 40.80 | 40.60 | 40.65 | 40.65 | - | 52,228 |
| Sep 3, 2025 | 40.70 | 40.80 | 40.60 | 40.65 | 40.65 | -0.25% | 107,696 |
| Sep 2, 2025 | 40.70 | 40.85 | 40.65 | 40.75 | 40.75 | 0.12% | 75,411 |
| Sep 1, 2025 | 40.85 | 40.90 | 40.60 | 40.70 | 40.70 | -0.25% | 115,003 |
| Aug 29, 2025 | 40.75 | 40.90 | 40.75 | 40.80 | 40.80 | 0.12% | 124,437 |
| Aug 28, 2025 | 40.80 | 40.90 | 40.75 | 40.75 | 40.75 | -0.12% | 97,408 |
| Aug 27, 2025 | 40.65 | 40.85 | 40.65 | 40.80 | 40.80 | 0.25% | 77,940 |
| Aug 26, 2025 | 40.70 | 40.85 | 40.70 | 40.70 | 40.70 | -0.12% | 203,754 |
| Aug 25, 2025 | 40.85 | 40.85 | 40.70 | 40.75 | 40.75 | 0.12% | 116,392 |
| Aug 22, 2025 | 40.70 | 40.80 | 40.65 | 40.70 | 40.70 | - | 118,114 |
| Aug 21, 2025 | 40.75 | 40.85 | 40.70 | 40.70 | 40.70 | -0.25% | 188,271 |
| Aug 20, 2025 | 40.80 | 40.80 | 40.65 | 40.80 | 40.80 | -0.12% | 203,742 |
| Aug 19, 2025 | 40.60 | 40.85 | 40.60 | 40.85 | 40.85 | 0.37% | 151,004 |
| Aug 18, 2025 | 40.65 | 40.80 | 40.60 | 40.70 | 40.70 | - | 95,145 |
| Aug 15, 2025 | 40.70 | 40.75 | 40.50 | 40.70 | 40.70 | - | 141,781 |
| Aug 14, 2025 | 40.60 | 40.75 | 40.50 | 40.70 | 40.70 | 0.49% | 104,201 |
| Aug 13, 2025 | 40.55 | 40.60 | 40.45 | 40.50 | 40.50 | - | 136,219 |
| Aug 12, 2025 | 40.50 | 40.60 | 40.50 | 40.50 | 40.50 | -0.12% | 143,798 |
| Aug 11, 2025 | 40.60 | 40.65 | 40.50 | 40.55 | 40.55 | - | 71,018 |
| Aug 8, 2025 | 40.55 | 40.60 | 40.50 | 40.55 | 40.55 | - | 111,524 |
| Aug 7, 2025 | 40.50 | 40.75 | 40.50 | 40.55 | 40.55 | -0.12% | 113,894 |
| Aug 6, 2025 | 40.55 | 40.65 | 40.50 | 40.60 | 40.60 | 0.25% | 66,493 |
| Aug 5, 2025 | 40.50 | 40.65 | 40.50 | 40.50 | 40.50 | -0.12% | 99,306 |
| Aug 4, 2025 | 40.65 | 40.75 | 40.50 | 40.55 | 40.55 | -0.25% | 99,621 |
| Aug 1, 2025 | 40.30 | 40.80 | 40.30 | 40.65 | 40.65 | 0.49% | 125,588 |
| Jul 31, 2025 | 40.60 | 40.85 | 40.45 | 40.45 | 40.45 | -0.37% | 131,374 |
| Jul 30, 2025 | 40.70 | 40.85 | 40.60 | 40.60 | 40.60 | 0.12% | 159,988 |
| Jul 29, 2025 | 40.60 | 40.75 | 40.50 | 40.55 | 40.55 | -0.12% | 123,454 |
| Jul 28, 2025 | 40.70 | 40.75 | 40.55 | 40.60 | 40.60 | 0.12% | 97,250 |
| Jul 25, 2025 | 40.40 | 40.70 | 40.30 | 40.55 | 40.55 | 0.37% | 294,980 |
| Jul 24, 2025 | 40.15 | 40.50 | 40.15 | 40.40 | 40.40 | -3.46% | 937,516 |
| Jul 23, 2025 | 41.80 | 42.10 | 41.70 | 41.85 | 39.85 | 0.36% | 1,043,210 |
| Jul 22, 2025 | 41.80 | 41.85 | 41.70 | 41.70 | 39.71 | -0.12% | 320,915 |
| Jul 21, 2025 | 41.75 | 41.80 | 41.70 | 41.75 | 39.75 | - | 192,168 |
| Jul 18, 2025 | 41.70 | 41.75 | 41.65 | 41.75 | 39.75 | 0.48% | 141,942 |
| Jul 17, 2025 | 41.70 | 41.70 | 41.30 | 41.55 | 39.56 | 0.61% | 275,966 |
| Jul 16, 2025 | 41.65 | 41.75 | 41.30 | 41.30 | 39.33 | -0.84% | 403,805 |
| Jul 15, 2025 | 41.65 | 41.75 | 41.65 | 41.65 | 39.66 | -0.12% | 135,841 |
| Jul 14, 2025 | 41.75 | 41.80 | 41.65 | 41.70 | 39.71 | -0.12% | 117,443 |
| Jul 11, 2025 | 41.70 | 41.75 | 41.65 | 41.75 | 39.75 | 0.24% | 92,995 |
| Jul 10, 2025 | 41.70 | 41.75 | 41.65 | 41.65 | 39.66 | -0.24% | 76,092 |
| Jul 9, 2025 | 41.70 | 41.75 | 41.65 | 41.75 | 39.75 | - | 178,239 |
| Jul 8, 2025 | 41.75 | 41.75 | 41.60 | 41.75 | 39.75 | - | 227,243 |
| Jul 7, 2025 | 41.60 | 41.75 | 41.55 | 41.75 | 39.75 | 0.24% | 99,830 |
| Jul 4, 2025 | 41.75 | 41.80 | 41.60 | 41.65 | 39.66 | -0.24% | 68,504 |
| Jul 3, 2025 | 41.60 | 41.75 | 41.50 | 41.75 | 39.75 | - | 96,376 |
| Jul 2, 2025 | 41.60 | 41.75 | 41.50 | 41.75 | 39.75 | 0.48% | 75,113 |
| Jul 1, 2025 | 41.55 | 41.80 | 41.55 | 41.55 | 39.56 | - | 176,675 |