Taiwan Shin Kong Security Co., Ltd. (TPE:9925)
Taiwan · Delayed Price · Currency is TWD 39.55
+0.05 (0.13%)
Sep 18, 2026, 1:09 PM CST
Taiwan Shin Kong Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 39.70 | 39.70 | 39.45 | 39.45 | - | -0.13% | 132,904 |
| Sep 17, 2026 | 39.50 | 39.60 | 39.40 | 39.50 | 39.50 | - | 214,989 |
| Sep 16, 2026 | 39.45 | 39.55 | 39.40 | 39.50 | 39.50 | 0.13% | 302,737 |
| Sep 15, 2026 | 39.40 | 39.55 | 39.35 | 39.45 | 39.45 | 0.13% | 274,170 |
| Sep 14, 2026 | 39.50 | 39.60 | 39.35 | 39.40 | 39.40 | -0.38% | 825,476 |
| Sep 11, 2026 | 39.70 | 39.70 | 39.50 | 39.55 | 39.55 | -0.38% | 384,563 |
| Sep 10, 2026 | 39.70 | 39.75 | 39.55 | 39.70 | 39.70 | -0.13% | 332,468 |
| Sep 9, 2026 | 39.50 | 39.80 | 39.50 | 39.75 | 39.75 | 0.38% | 288,050 |
| Sep 8, 2026 | 39.50 | 39.75 | 39.50 | 39.60 | 39.60 | 0.13% | 298,226 |
| Sep 7, 2026 | 39.60 | 39.60 | 39.40 | 39.55 | 39.55 | - | 766,341 |
| Sep 4, 2026 | 39.70 | 39.75 | 39.40 | 39.55 | 39.55 | -0.38% | 1,248,251 |
| Sep 3, 2026 | 40.05 | 40.05 | 39.65 | 39.70 | 39.70 | -0.75% | 1,318,393 |
| Sep 2, 2026 | 39.95 | 40.05 | 39.85 | 40.00 | 40.00 | -0.12% | 372,130 |
| Sep 1, 2026 | 39.60 | 40.05 | 39.60 | 40.05 | 40.05 | 1.91% | 1,047,958 |
| Aug 31, 2026 | 39.85 | 40.15 | 39.30 | 39.30 | 39.30 | -1.38% | 10,669,918 |
| Aug 28, 2026 | 39.80 | 40.00 | 39.70 | 39.85 | 39.85 | 0.13% | 1,136,450 |
| Aug 27, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -0.38% | 1,103,928 |
| Aug 26, 2026 | 39.95 | 40.10 | 39.90 | 39.95 | 39.95 | 0.13% | 569,149 |
| Aug 25, 2026 | 40.20 | 40.20 | 39.85 | 39.90 | 39.90 | -0.62% | 708,341 |
| Aug 24, 2026 | 39.90 | 40.15 | 39.90 | 40.15 | 40.15 | 1.13% | 683,364 |
| Aug 21, 2026 | 40.10 | 40.15 | 39.70 | 39.70 | 39.70 | -1.12% | 1,602,527 |
| Aug 20, 2026 | 40.20 | 40.30 | 40.00 | 40.15 | 40.15 | 0.50% | 562,562 |
| Aug 19, 2026 | 40.00 | 40.20 | 39.95 | 39.95 | 39.95 | -0.12% | 615,441 |
| Aug 18, 2026 | 40.05 | 40.20 | 39.95 | 40.00 | 40.00 | -0.37% | 985,163 |
| Aug 17, 2026 | 40.10 | 40.20 | 40.00 | 40.15 | 40.15 | 0.12% | 341,588 |
| Aug 14, 2026 | 40.10 | 40.10 | 40.00 | 40.10 | 40.10 | 0.25% | 448,870 |
| Aug 13, 2026 | 40.30 | 40.30 | 40.00 | 40.00 | 40.00 | -0.25% | 380,195 |
| Aug 12, 2026 | 40.20 | 40.20 | 40.00 | 40.10 | 40.10 | -0.12% | 453,166 |
| Aug 11, 2026 | 40.30 | 40.30 | 40.10 | 40.15 | 40.15 | 0.25% | 514,645 |
| Aug 10, 2026 | 40.25 | 40.25 | 39.85 | 40.05 | 40.05 | - | 796,736 |
| Aug 7, 2026 | 40.05 | 40.10 | 40.00 | 40.05 | 40.05 | - | 300,877 |
| Aug 6, 2026 | 40.05 | 40.15 | 40.05 | 40.05 | 40.05 | -0.12% | 323,458 |
| Aug 5, 2026 | 40.25 | 40.25 | 40.05 | 40.10 | 40.10 | -0.37% | 676,984 |
| Aug 4, 2026 | 40.10 | 40.25 | 40.05 | 40.25 | 40.25 | -0.25% | 578,230 |
| Aug 3, 2026 | 40.55 | 40.55 | 40.20 | 40.35 | 40.35 | 0.12% | 390,246 |
| Jul 31, 2026 | 40.75 | 40.75 | 40.30 | 40.30 | 40.30 | -0.74% | 456,061 |
| Jul 30, 2026 | 40.55 | 40.75 | 40.45 | 40.60 | 40.60 | 0.25% | 847,421 |
| Jul 29, 2026 | 40.40 | 40.65 | 40.20 | 40.50 | 40.50 | 0.12% | 1,327,600 |
| Jul 28, 2026 | 40.20 | 40.50 | 40.15 | 40.45 | 40.45 | 0.62% | 688,776 |
| Jul 27, 2026 | 40.40 | 40.50 | 40.20 | 40.20 | 40.20 | - | 413,406 |
| Jul 24, 2026 | 39.65 | 40.25 | 39.65 | 40.20 | 40.20 | 2.04% | 1,418,656 |
| Jul 23, 2026 | 41.45 | 41.45 | 41.20 | 41.40 | 39.40 | 0.49% | 804,630 |
| Jul 22, 2026 | 41.50 | 41.60 | 41.20 | 41.20 | 39.20 | -0.72% | 904,550 |
| Jul 21, 2026 | 41.35 | 41.50 | 41.30 | 41.50 | 39.49 | 0.36% | 509,628 |
| Jul 20, 2026 | 41.35 | 41.50 | 41.10 | 41.35 | 39.35 | 0.24% | 559,697 |
| Jul 17, 2026 | 41.40 | 41.45 | 41.15 | 41.25 | 39.25 | -0.36% | 301,097 |
| Jul 16, 2026 | 41.45 | 41.45 | 41.20 | 41.40 | 39.40 | - | 181,333 |
| Jul 15, 2026 | 41.05 | 41.45 | 41.05 | 41.40 | 39.40 | 0.85% | 263,807 |
| Jul 14, 2026 | 41.45 | 41.45 | 41.00 | 41.05 | 39.06 | -0.61% | 354,076 |
| Jul 13, 2026 | 41.30 | 41.60 | 41.20 | 41.30 | 39.30 | - | 513,966 |