Shinkong Synthetic Fibers Corporation (TPE:1409)
Taiwan
· Delayed Price · Currency is TWD 15.10
-0.35 (-2.27%)
At close: Dec 5, 2025
Shinkong Synthetic Fibers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.40 | 15.45 | 15.05 | 15.15 | - | -1.94% | 4,032,853 |
| Dec 4, 2025 | 15.80 | 15.80 | 15.35 | 15.45 | 15.45 | -1.59% | 4,655,869 |
| Dec 3, 2025 | 15.70 | 15.95 | 15.50 | 15.70 | 15.70 | - | 6,628,575 |
| Dec 2, 2025 | 16.00 | 16.35 | 15.65 | 15.70 | 15.70 | -2.18% | 10,222,430 |
| Dec 1, 2025 | 16.20 | 16.40 | 16.00 | 16.05 | 16.05 | -0.93% | 10,249,986 |
| Nov 28, 2025 | 15.95 | 16.25 | 15.70 | 16.20 | 16.20 | 2.21% | 13,274,997 |
| Nov 27, 2025 | 15.95 | 16.10 | 15.70 | 15.85 | 15.85 | 0.32% | 5,189,680 |
| Nov 26, 2025 | 15.35 | 15.90 | 15.35 | 15.80 | 15.80 | 3.27% | 7,607,553 |
| Nov 25, 2025 | 15.50 | 15.60 | 15.15 | 15.30 | 15.30 | -0.65% | 4,219,097 |
| Nov 24, 2025 | 15.50 | 15.55 | 15.20 | 15.40 | 15.40 | 0.33% | 6,386,301 |
| Nov 21, 2025 | 15.60 | 15.70 | 15.15 | 15.35 | 15.35 | -2.54% | 8,871,367 |
| Nov 20, 2025 | 15.90 | 16.10 | 15.65 | 15.75 | 15.75 | 0.64% | 7,507,171 |
| Nov 19, 2025 | 15.90 | 16.05 | 15.55 | 15.65 | 15.65 | -1.88% | 10,600,020 |
| Nov 18, 2025 | 15.70 | 16.10 | 15.60 | 15.95 | 15.95 | 0.95% | 12,872,340 |
| Nov 17, 2025 | 15.80 | 16.45 | 15.70 | 15.80 | 15.80 | 2.60% | 22,988,030 |
| Nov 14, 2025 | 15.00 | 15.75 | 15.00 | 15.40 | 15.40 | 0.65% | 15,343,430 |
| Nov 13, 2025 | 15.05 | 15.40 | 14.90 | 15.30 | 15.30 | 2.00% | 14,199,010 |
| Nov 12, 2025 | 14.30 | 15.15 | 14.30 | 15.00 | 15.00 | 5.63% | 19,086,950 |
| Nov 11, 2025 | 14.40 | 14.55 | 14.15 | 14.20 | 14.20 | 2.16% | 10,383,080 |
| Nov 10, 2025 | 13.70 | 13.95 | 13.55 | 13.90 | 13.90 | 1.46% | 2,312,730 |
| Nov 7, 2025 | 13.70 | 13.90 | 13.65 | 13.70 | 13.70 | -0.72% | 2,211,809 |
| Nov 6, 2025 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 3.76% | 4,433,512 |
| Nov 5, 2025 | 13.10 | 13.40 | 12.95 | 13.30 | 13.30 | 1.14% | 5,185,063 |
| Nov 4, 2025 | 13.30 | 13.45 | 13.15 | 13.15 | 13.15 | -1.13% | 2,334,322 |
| Nov 3, 2025 | 13.35 | 13.45 | 13.25 | 13.30 | 13.30 | -0.37% | 2,224,157 |
| Oct 31, 2025 | 13.70 | 13.70 | 13.35 | 13.35 | 13.35 | -1.84% | 3,534,084 |
| Oct 30, 2025 | 13.95 | 14.05 | 13.55 | 13.60 | 13.60 | -2.16% | 6,800,358 |
| Oct 29, 2025 | 14.60 | 14.70 | 13.90 | 13.90 | 13.90 | -2.80% | 14,452,950 |
| Oct 28, 2025 | 13.90 | 14.35 | 13.70 | 14.30 | 14.30 | 3.25% | 8,601,757 |
| Oct 27, 2025 | 13.90 | 13.95 | 13.70 | 13.85 | 13.85 | 1.09% | 3,757,047 |
| Oct 23, 2025 | 13.70 | 13.80 | 13.45 | 13.70 | 13.70 | 1.11% | 3,664,332 |
| Oct 22, 2025 | 13.35 | 13.70 | 13.35 | 13.55 | 13.55 | 1.50% | 3,747,322 |
| Oct 21, 2025 | 13.35 | 13.50 | 13.35 | 13.35 | 13.35 | - | 2,405,270 |
| Oct 20, 2025 | 13.35 | 13.50 | 13.25 | 13.35 | 13.35 | 0.38% | 2,234,083 |
| Oct 17, 2025 | 13.25 | 13.70 | 13.25 | 13.30 | 13.30 | - | 3,841,293 |
| Oct 16, 2025 | 13.20 | 13.40 | 13.20 | 13.30 | 13.30 | 0.76% | 3,504,185 |
| Oct 15, 2025 | 13.45 | 13.55 | 13.15 | 13.20 | 13.20 | -1.12% | 5,471,915 |
| Oct 14, 2025 | 13.85 | 14.00 | 13.35 | 13.35 | 13.35 | -3.26% | 8,241,014 |
| Oct 13, 2025 | 13.60 | 13.85 | 13.45 | 13.80 | 13.80 | -3.16% | 7,620,046 |
| Oct 9, 2025 | 14.20 | 14.35 | 14.10 | 14.25 | 14.25 | 0.71% | 4,001,033 |
| Oct 8, 2025 | 14.20 | 14.30 | 14.10 | 14.15 | 14.15 | -0.35% | 3,138,081 |
| Oct 7, 2025 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | 3,995,279 |
| Oct 3, 2025 | 14.35 | 14.40 | 14.20 | 14.20 | 14.20 | -1.05% | 2,700,818 |
| Oct 2, 2025 | 14.45 | 14.60 | 14.25 | 14.35 | 14.35 | 0.35% | 5,410,845 |
| Oct 1, 2025 | 14.20 | 14.55 | 14.20 | 14.30 | 14.30 | 1.06% | 5,570,956 |
| Sep 30, 2025 | 14.30 | 14.30 | 14.15 | 14.15 | 14.15 | - | 2,883,955 |
| Sep 26, 2025 | 14.40 | 14.40 | 14.10 | 14.15 | 14.15 | -1.05% | 5,184,198 |
| Sep 25, 2025 | 14.20 | 14.55 | 14.20 | 14.30 | 14.30 | 1.42% | 6,352,023 |
| Sep 24, 2025 | 14.25 | 14.45 | 14.10 | 14.10 | 14.10 | -0.70% | 4,363,058 |
| Sep 23, 2025 | 14.55 | 14.55 | 14.15 | 14.20 | 14.20 | -1.39% | 6,013,371 |
| Sep 22, 2025 | 14.40 | 14.55 | 14.25 | 14.40 | 14.40 | 0.70% | 5,530,211 |
| Sep 19, 2025 | 14.40 | 14.55 | 14.25 | 14.30 | 14.30 | -0.35% | 5,422,902 |
| Sep 18, 2025 | 14.50 | 14.55 | 14.35 | 14.35 | 14.35 | - | 3,919,906 |
| Sep 17, 2025 | 14.25 | 14.55 | 14.25 | 14.35 | 14.35 | 1.06% | 6,659,191 |
| Sep 16, 2025 | 14.35 | 14.35 | 14.15 | 14.20 | 14.20 | -0.70% | 4,256,547 |
| Sep 15, 2025 | 14.50 | 14.65 | 14.25 | 14.30 | 14.30 | -0.35% | 5,691,243 |
| Sep 12, 2025 | 14.25 | 14.50 | 14.20 | 14.35 | 14.35 | 1.77% | 5,565,675 |
| Sep 11, 2025 | 14.65 | 14.65 | 14.10 | 14.10 | 14.10 | -2.76% | 10,231,840 |
| Sep 10, 2025 | 14.55 | 14.65 | 14.35 | 14.50 | 14.50 | - | 6,333,822 |
| Sep 9, 2025 | 14.55 | 14.75 | 14.45 | 14.50 | 14.50 | - | 7,220,801 |
| Sep 8, 2025 | 14.65 | 14.70 | 14.35 | 14.50 | 14.50 | - | 5,166,401 |
| Sep 5, 2025 | 14.60 | 14.75 | 14.30 | 14.50 | 14.50 | -0.68% | 6,694,957 |
| Sep 4, 2025 | 14.85 | 14.90 | 14.45 | 14.60 | 14.60 | -1.02% | 9,330,375 |
| Sep 3, 2025 | 14.35 | 14.90 | 14.25 | 14.75 | 14.75 | 2.43% | 8,875,610 |
| Sep 2, 2025 | 14.95 | 15.20 | 14.30 | 14.40 | 14.40 | -2.37% | 13,297,850 |
| Sep 1, 2025 | 14.90 | 15.05 | 14.70 | 14.75 | 14.75 | -1.01% | 10,404,180 |
| Aug 29, 2025 | 15.35 | 15.50 | 14.85 | 14.90 | 14.90 | -2.30% | 24,054,430 |
| Aug 28, 2025 | 15.10 | 15.80 | 15.10 | 15.25 | 15.25 | 2.35% | 25,590,200 |
| Aug 27, 2025 | 15.15 | 15.25 | 14.90 | 14.90 | 14.90 | -1.00% | 16,020,240 |
| Aug 26, 2025 | 15.50 | 15.75 | 15.05 | 15.05 | 15.05 | -4.75% | 21,295,810 |
| Aug 25, 2025 | 16.00 | 16.05 | 15.65 | 15.80 | 15.20 | 0.32% | 23,300,370 |
| Aug 22, 2025 | 16.80 | 17.00 | 15.60 | 15.75 | 15.15 | -5.12% | 40,314,900 |
| Aug 21, 2025 | 16.75 | 17.40 | 16.55 | 16.60 | 15.97 | 0.91% | 37,247,260 |
| Aug 20, 2025 | 17.55 | 17.55 | 16.20 | 16.45 | 15.83 | -7.58% | 60,229,590 |
| Aug 19, 2025 | 18.30 | 19.20 | 17.65 | 17.80 | 17.12 | 0.56% | 129,974,700 |
| Aug 18, 2025 | 16.60 | 17.70 | 16.50 | 17.70 | 17.03 | 9.94% | 105,623,900 |
| Aug 15, 2025 | 14.50 | 16.10 | 14.00 | 16.10 | 15.49 | 9.90% | 45,043,900 |
| Aug 14, 2025 | 14.45 | 14.90 | 14.10 | 14.65 | 14.09 | 6.16% | 47,554,780 |
| Aug 13, 2025 | 12.95 | 13.80 | 12.95 | 13.80 | 13.28 | 9.96% | 13,888,170 |
| Aug 12, 2025 | 12.40 | 12.65 | 12.40 | 12.55 | 12.07 | 0.40% | 1,613,044 |
| Aug 11, 2025 | 12.65 | 12.70 | 12.40 | 12.50 | 12.03 | -1.57% | 2,573,639 |
| Aug 8, 2025 | 12.70 | 12.85 | 12.70 | 12.70 | 12.22 | - | 1,100,104 |
| Aug 7, 2025 | 12.60 | 12.75 | 12.60 | 12.70 | 12.22 | 0.79% | 2,219,147 |
| Aug 6, 2025 | 12.50 | 12.65 | 12.50 | 12.60 | 12.12 | 0.80% | 1,900,624 |
| Aug 5, 2025 | 12.75 | 12.85 | 12.40 | 12.50 | 12.03 | -2.34% | 4,675,721 |
| Aug 4, 2025 | 12.85 | 12.90 | 12.60 | 12.80 | 12.31 | -1.54% | 1,635,948 |
| Aug 1, 2025 | 12.90 | 13.10 | 12.75 | 13.00 | 12.51 | 0.78% | 2,701,561 |
| Jul 31, 2025 | 12.90 | 13.05 | 12.85 | 12.90 | 12.41 | -0.77% | 1,798,726 |
| Jul 30, 2025 | 12.75 | 13.05 | 12.75 | 13.00 | 12.51 | 1.96% | 2,741,435 |
| Jul 29, 2025 | 12.90 | 12.95 | 12.70 | 12.75 | 12.27 | -0.78% | 1,021,490 |
| Jul 28, 2025 | 12.65 | 12.90 | 12.65 | 12.85 | 12.36 | 1.58% | 1,133,044 |
| Jul 25, 2025 | 12.60 | 12.75 | 12.60 | 12.65 | 12.17 | - | 830,683 |
| Jul 24, 2025 | 12.70 | 12.80 | 12.55 | 12.65 | 12.17 | -1.17% | 874,775 |
| Jul 23, 2025 | 12.50 | 12.80 | 12.45 | 12.80 | 12.31 | 3.23% | 2,176,737 |
| Jul 22, 2025 | 12.65 | 12.70 | 12.40 | 12.40 | 11.93 | -1.98% | 1,296,334 |
| Jul 21, 2025 | 12.60 | 12.75 | 12.55 | 12.65 | 12.17 | 0.40% | 1,531,484 |
| Jul 18, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | 12.12 | 0.80% | 856,919 |
| Jul 17, 2025 | 12.40 | 12.55 | 12.40 | 12.50 | 12.03 | 1.21% | 1,138,623 |
| Jul 16, 2025 | 12.25 | 12.40 | 12.25 | 12.35 | 11.88 | 0.41% | 1,072,919 |
| Jul 15, 2025 | 12.25 | 12.45 | 12.25 | 12.30 | 11.83 | - | 904,147 |