Taiwan Shin Kong Security Co., Ltd. (TPE:9925)
Taiwan · Delayed Price · Currency is TWD 40.45
-0.05 (-0.12%)
Jun 5, 2026, 1:30 PM CST
Taiwan Shin Kong Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 40.40 | 40.40 | 40.20 | 40.30 | 40.30 | - | 215,858 |
| May 4, 2026 | 40.30 | 40.40 | 40.15 | 40.30 | 40.30 | - | 376,654 |
| Apr 30, 2026 | 40.45 | 40.45 | 40.25 | 40.30 | 40.30 | - | 206,187 |
| Apr 29, 2026 | 40.60 | 40.60 | 40.20 | 40.30 | 40.30 | - | 310,289 |
| Apr 28, 2026 | 40.30 | 40.50 | 40.30 | 40.30 | 40.30 | -0.12% | 336,177 |
| Apr 27, 2026 | 40.45 | 40.45 | 40.25 | 40.35 | 40.35 | -0.37% | 948,398 |
| Apr 24, 2026 | 40.60 | 40.65 | 40.45 | 40.50 | 40.50 | -0.12% | 372,616 |
| Apr 23, 2026 | 40.55 | 40.60 | 40.50 | 40.55 | 40.55 | -0.12% | 403,397 |
| Apr 22, 2026 | 40.80 | 40.80 | 40.55 | 40.60 | 40.60 | - | 264,162 |
| Apr 21, 2026 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | -0.12% | 212,174 |
| Apr 20, 2026 | 40.65 | 40.75 | 40.60 | 40.65 | 40.65 | -0.25% | 414,929 |
| Apr 17, 2026 | 40.80 | 40.80 | 40.65 | 40.75 | 40.75 | - | 185,608 |
| Apr 16, 2026 | 40.80 | 40.80 | 40.70 | 40.75 | 40.75 | -0.12% | 226,623 |
| Apr 15, 2026 | 40.75 | 40.80 | 40.65 | 40.80 | 40.80 | 0.12% | 302,017 |
| Apr 14, 2026 | 40.80 | 40.80 | 40.70 | 40.75 | 40.75 | 0.12% | 309,752 |
| Apr 13, 2026 | 40.70 | 40.75 | 40.65 | 40.70 | 40.70 | -0.12% | 154,540 |
| Apr 10, 2026 | 40.80 | 40.85 | 40.70 | 40.75 | 40.75 | 0.12% | 111,741 |
| Apr 9, 2026 | 40.80 | 40.80 | 40.70 | 40.70 | 40.70 | -0.12% | 93,981 |
| Apr 8, 2026 | 40.75 | 40.90 | 40.75 | 40.75 | 40.75 | - | 178,637 |
| Apr 7, 2026 | 40.65 | 40.80 | 40.65 | 40.75 | 40.75 | -0.12% | 87,597 |
| Apr 2, 2026 | 40.65 | 40.80 | 40.65 | 40.80 | 40.80 | - | 119,959 |
| Apr 1, 2026 | 40.85 | 40.85 | 40.65 | 40.80 | 40.80 | 0.12% | 155,984 |
| Mar 31, 2026 | 40.65 | 40.75 | 40.60 | 40.75 | 40.75 | 0.12% | 124,595 |
| Mar 30, 2026 | 40.60 | 40.75 | 40.60 | 40.70 | 40.70 | - | 229,840 |
| Mar 27, 2026 | 40.75 | 40.80 | 40.55 | 40.70 | 40.70 | -0.12% | 198,398 |
| Mar 26, 2026 | 40.85 | 40.85 | 40.65 | 40.75 | 40.75 | 0.12% | 107,740 |
| Mar 25, 2026 | 40.90 | 40.90 | 40.60 | 40.70 | 40.70 | -0.12% | 188,748 |
| Mar 24, 2026 | 40.60 | 40.80 | 40.60 | 40.75 | 40.75 | 0.37% | 161,420 |