Taiwan Shin Kong Security Co., Ltd. (TPE:9925)
Taiwan · Delayed Price · Currency is TWD 41.25
-0.15 (-0.36%)
Jul 17, 2026, 1:30 PM CST
Taiwan Shin Kong Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 41.45 | 41.45 | 41.20 | 41.40 | 41.40 | - | 181,333 |
| Jul 15, 2026 | 41.05 | 41.45 | 41.05 | 41.40 | 41.40 | 0.85% | 263,807 |
| Jul 14, 2026 | 41.45 | 41.45 | 41.00 | 41.05 | 41.05 | -0.61% | 354,076 |
| Jul 13, 2026 | 41.30 | 41.60 | 41.20 | 41.30 | 41.30 | - | 513,966 |
| Jul 9, 2026 | 40.90 | 41.40 | 40.75 | 41.30 | 41.30 | 1.35% | 900,287 |
| Jul 8, 2026 | 40.80 | 40.85 | 40.65 | 40.75 | 40.75 | - | 208,494 |
| Jul 7, 2026 | 40.85 | 40.90 | 40.60 | 40.75 | 40.75 | -0.24% | 213,164 |
| Jul 6, 2026 | 40.95 | 41.00 | 40.70 | 40.85 | 40.85 | - | 287,827 |
| Jul 3, 2026 | 40.50 | 40.90 | 40.50 | 40.85 | 40.85 | 0.37% | 330,151 |
| Jul 2, 2026 | 40.65 | 40.85 | 40.60 | 40.70 | 40.70 | 0.25% | 264,191 |
| Jul 1, 2026 | 40.55 | 40.70 | 40.40 | 40.60 | 40.60 | 0.12% | 418,266 |
| Jun 30, 2026 | 40.50 | 40.60 | 40.45 | 40.55 | 40.55 | - | 230,837 |
| Jun 29, 2026 | 40.45 | 40.65 | 40.45 | 40.55 | 40.55 | 0.25% | 177,004 |
| Jun 26, 2026 | 40.50 | 40.60 | 40.40 | 40.45 | 40.45 | -0.49% | 343,276 |
| Jun 25, 2026 | 40.50 | 40.70 | 40.50 | 40.65 | 40.65 | 0.37% | 278,569 |
| Jun 24, 2026 | 40.45 | 40.75 | 40.45 | 40.50 | 40.50 | -0.25% | 251,733 |
| Jun 23, 2026 | 40.50 | 40.75 | 40.50 | 40.60 | 40.60 | 0.25% | 269,076 |
| Jun 22, 2026 | 40.65 | 40.70 | 40.30 | 40.50 | 40.50 | -0.37% | 338,448 |
| Jun 18, 2026 | 40.70 | 40.75 | 40.65 | 40.65 | 40.65 | -0.12% | 276,323 |
| Jun 17, 2026 | 40.65 | 40.80 | 40.65 | 40.70 | 40.70 | 0.12% | 202,044 |
| Jun 16, 2026 | 40.85 | 40.85 | 40.65 | 40.65 | 40.65 | -0.37% | 360,357 |
| Jun 15, 2026 | 40.85 | 40.90 | 40.65 | 40.80 | 40.80 | 0.12% | 253,038 |
| Jun 12, 2026 | 40.60 | 40.80 | 40.60 | 40.75 | 40.75 | 0.37% | 207,867 |
| Jun 11, 2026 | 40.70 | 40.70 | 40.45 | 40.60 | 40.60 | - | 267,659 |
| Jun 10, 2026 | 40.20 | 40.65 | 40.20 | 40.60 | 40.60 | 0.62% | 366,555 |
| Jun 9, 2026 | 40.10 | 40.45 | 40.10 | 40.35 | 40.35 | 0.37% | 338,377 |
| Jun 8, 2026 | 40.20 | 40.35 | 40.05 | 40.20 | 40.20 | -0.62% | 438,545 |
| Jun 5, 2026 | 40.50 | 40.80 | 40.45 | 40.45 | 40.45 | -0.12% | 204,849 |
| Jun 4, 2026 | 40.40 | 40.60 | 40.40 | 40.50 | 40.50 | 0.25% | 277,227 |
| Jun 3, 2026 | 40.25 | 40.40 | 40.20 | 40.40 | 40.40 | 0.50% | 287,986 |
| Jun 2, 2026 | 40.15 | 40.30 | 40.10 | 40.20 | 40.20 | -0.12% | 286,454 |
| Jun 1, 2026 | 40.50 | 40.50 | 40.15 | 40.25 | 40.25 | -0.62% | 383,765 |
| May 29, 2026 | 40.20 | 40.50 | 40.10 | 40.50 | 40.50 | 1.00% | 541,029 |
| May 28, 2026 | 40.20 | 40.20 | 40.10 | 40.10 | 40.10 | -0.25% | 251,527 |
| May 27, 2026 | 40.10 | 40.20 | 40.10 | 40.20 | 40.20 | 0.12% | 222,486 |
| May 26, 2026 | 40.30 | 40.30 | 40.10 | 40.15 | 40.15 | - | 205,997 |
| May 25, 2026 | 40.15 | 40.25 | 40.10 | 40.15 | 40.15 | - | 273,242 |
| May 22, 2026 | 40.10 | 40.20 | 40.10 | 40.15 | 40.15 | -0.37% | 223,252 |
| May 21, 2026 | 40.15 | 40.30 | 40.10 | 40.30 | 40.30 | 0.37% | 211,242 |
| May 20, 2026 | 40.15 | 40.35 | 40.10 | 40.15 | 40.15 | -0.12% | 237,126 |
| May 19, 2026 | 40.15 | 40.20 | 40.10 | 40.20 | 40.20 | 0.12% | 197,905 |
| May 18, 2026 | 40.20 | 40.20 | 40.10 | 40.15 | 40.15 | -0.12% | 251,594 |
| May 15, 2026 | 40.20 | 40.25 | 40.20 | 40.20 | 40.20 | - | 182,095 |
| May 14, 2026 | 40.20 | 40.30 | 40.20 | 40.20 | 40.20 | -0.37% | 232,497 |
| May 13, 2026 | 40.25 | 40.35 | 40.15 | 40.35 | 40.35 | - | 342,715 |
| May 12, 2026 | 40.35 | 40.35 | 40.15 | 40.35 | 40.35 | 0.12% | 524,293 |
| May 11, 2026 | 40.40 | 40.40 | 40.25 | 40.30 | 40.30 | -0.25% | 258,802 |
| May 8, 2026 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | - | 130,482 |
| May 7, 2026 | 40.35 | 40.55 | 40.30 | 40.40 | 40.40 | 0.12% | 188,067 |
| May 6, 2026 | 40.60 | 40.60 | 40.25 | 40.35 | 40.35 | 0.12% | 227,306 |