Taiwan Shin Kong Security Co., Ltd. (TPE:9925)
Taiwan · Delayed Price · Currency is TWD 40.05
-0.05 (-0.12%)
Aug 6, 2026, 1:30 PM CST
Taiwan Shin Kong Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 40.90 | 41.40 | 40.75 | 41.30 | 39.30 | 1.35% | 900,287 |
| Jul 8, 2026 | 40.80 | 40.85 | 40.65 | 40.75 | 38.78 | - | 208,494 |
| Jul 7, 2026 | 40.85 | 40.90 | 40.60 | 40.75 | 38.78 | -0.24% | 213,164 |
| Jul 6, 2026 | 40.95 | 41.00 | 40.70 | 40.85 | 38.87 | - | 287,827 |
| Jul 3, 2026 | 40.50 | 40.90 | 40.50 | 40.85 | 38.87 | 0.37% | 330,151 |
| Jul 2, 2026 | 40.65 | 40.85 | 40.60 | 40.70 | 38.73 | 0.25% | 264,191 |
| Jul 1, 2026 | 40.55 | 40.70 | 40.40 | 40.60 | 38.63 | 0.12% | 418,266 |
| Jun 30, 2026 | 40.50 | 40.60 | 40.45 | 40.55 | 38.59 | - | 230,837 |
| Jun 29, 2026 | 40.45 | 40.65 | 40.45 | 40.55 | 38.59 | 0.25% | 177,004 |
| Jun 26, 2026 | 40.50 | 40.60 | 40.40 | 40.45 | 38.49 | -0.49% | 343,356 |
| Jun 25, 2026 | 40.50 | 40.70 | 40.50 | 40.65 | 38.68 | 0.37% | 278,569 |
| Jun 24, 2026 | 40.45 | 40.75 | 40.45 | 40.50 | 38.54 | -0.25% | 251,733 |
| Jun 23, 2026 | 40.50 | 40.75 | 40.50 | 40.60 | 38.63 | 0.25% | 269,076 |
| Jun 22, 2026 | 40.65 | 40.70 | 40.30 | 40.50 | 38.54 | -0.37% | 338,448 |
| Jun 18, 2026 | 40.70 | 40.75 | 40.65 | 40.65 | 38.68 | -0.12% | 276,323 |
| Jun 17, 2026 | 40.65 | 40.80 | 40.65 | 40.70 | 38.73 | 0.12% | 202,044 |
| Jun 16, 2026 | 40.85 | 40.85 | 40.65 | 40.65 | 38.68 | -0.37% | 360,357 |
| Jun 15, 2026 | 40.85 | 40.90 | 40.65 | 40.80 | 38.82 | 0.12% | 253,038 |
| Jun 12, 2026 | 40.60 | 40.80 | 40.60 | 40.75 | 38.78 | 0.37% | 208,016 |
| Jun 11, 2026 | 40.70 | 40.70 | 40.45 | 40.60 | 38.63 | - | 267,659 |
| Jun 10, 2026 | 40.20 | 40.65 | 40.20 | 40.60 | 38.63 | 0.62% | 366,555 |
| Jun 9, 2026 | 40.10 | 40.45 | 40.10 | 40.35 | 38.40 | 0.37% | 338,377 |
| Jun 8, 2026 | 40.20 | 40.35 | 40.05 | 40.20 | 38.25 | -0.62% | 438,545 |
| Jun 5, 2026 | 40.50 | 40.80 | 40.45 | 40.45 | 38.49 | -0.12% | 204,849 |
| Jun 4, 2026 | 40.40 | 40.60 | 40.40 | 40.50 | 38.54 | 0.25% | 277,227 |
| Jun 3, 2026 | 40.25 | 40.40 | 40.20 | 40.40 | 38.44 | 0.50% | 287,986 |
| Jun 2, 2026 | 40.15 | 40.30 | 40.10 | 40.20 | 38.25 | -0.12% | 286,454 |
| Jun 1, 2026 | 40.50 | 40.50 | 40.15 | 40.25 | 38.30 | -0.62% | 383,905 |
| May 29, 2026 | 40.20 | 40.50 | 40.10 | 40.50 | 38.54 | 1.00% | 541,029 |
| May 28, 2026 | 40.20 | 40.20 | 40.10 | 40.10 | 38.16 | -0.25% | 251,527 |
| May 27, 2026 | 40.10 | 40.20 | 40.10 | 40.20 | 38.25 | 0.12% | 222,486 |