Shinkong Synthetic Fibers Corporation (TPE:1409)
Taiwan
· Delayed Price · Currency is TWD 15.00
-0.55 (-3.54%)
Mar 9, 2026, 1:30 PM CST
Shinkong Synthetic Fibers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.05 | 15.35 | 14.80 | 15.00 | 15.00 | -3.54% | 5,269,617 |
| Mar 6, 2026 | 14.80 | 15.70 | 14.75 | 15.55 | 15.55 | 4.36% | 8,841,767 |
| Mar 5, 2026 | 14.75 | 15.00 | 14.70 | 14.90 | 14.90 | 2.76% | 3,953,350 |
| Mar 4, 2026 | 15.05 | 15.05 | 14.50 | 14.50 | 14.50 | -4.29% | 6,602,364 |
| Mar 3, 2026 | 15.15 | 15.45 | 15.00 | 15.15 | 15.15 | - | 4,283,804 |
| Mar 2, 2026 | 15.50 | 15.50 | 15.10 | 15.15 | 15.15 | -2.57% | 5,581,180 |
| Feb 26, 2026 | 15.70 | 15.80 | 15.50 | 15.55 | 15.55 | -0.64% | 3,907,964 |
| Feb 25, 2026 | 15.55 | 15.70 | 15.40 | 15.65 | 15.65 | 0.64% | 4,109,130 |
| Feb 24, 2026 | 15.50 | 15.75 | 15.45 | 15.55 | 15.55 | -0.32% | 3,464,853 |
| Feb 23, 2026 | 15.40 | 15.75 | 15.30 | 15.60 | 15.60 | 1.96% | 7,013,815 |
| Feb 11, 2026 | 15.20 | 15.45 | 15.05 | 15.30 | 15.30 | 0.99% | 5,024,294 |
| Feb 10, 2026 | 15.15 | 15.15 | 15.05 | 15.15 | 15.15 | 0.66% | 1,831,454 |
| Feb 9, 2026 | 15.15 | 15.20 | 15.00 | 15.05 | 15.05 | 0.67% | 2,800,904 |
| Feb 6, 2026 | 15.00 | 15.00 | 14.65 | 14.95 | 14.95 | -0.66% | 3,353,190 |
| Feb 5, 2026 | 15.25 | 15.30 | 15.00 | 15.05 | 15.05 | -1.31% | 2,324,360 |
| Feb 4, 2026 | 14.75 | 15.25 | 14.70 | 15.25 | 15.25 | 3.74% | 5,038,797 |
| Feb 3, 2026 | 14.80 | 14.90 | 14.60 | 14.70 | 14.70 | - | 2,366,422 |
| Feb 2, 2026 | 15.00 | 15.00 | 14.60 | 14.70 | 14.70 | -1.67% | 3,585,792 |
| Jan 30, 2026 | 15.20 | 15.25 | 14.95 | 14.95 | 14.95 | -1.64% | 4,031,395 |
| Jan 29, 2026 | 15.50 | 15.50 | 15.10 | 15.20 | 15.20 | -0.65% | 2,964,145 |
| Jan 28, 2026 | 15.30 | 15.40 | 15.10 | 15.30 | 15.30 | - | 3,378,418 |
| Jan 27, 2026 | 15.75 | 15.95 | 15.25 | 15.30 | 15.30 | -2.24% | 6,518,301 |
| Jan 26, 2026 | 15.10 | 15.70 | 15.10 | 15.65 | 15.65 | 3.99% | 9,161,747 |
| Jan 23, 2026 | 15.10 | 15.20 | 14.90 | 15.05 | 15.05 | -0.33% | 2,947,414 |
| Jan 22, 2026 | 15.20 | 15.40 | 14.95 | 15.10 | 15.10 | 0.33% | 4,157,228 |
| Jan 21, 2026 | 15.35 | 15.40 | 15.00 | 15.05 | 15.05 | -2.59% | 5,394,906 |
| Jan 20, 2026 | 15.85 | 15.90 | 15.45 | 15.45 | 15.45 | -1.90% | 5,744,656 |
| Jan 19, 2026 | 15.50 | 15.80 | 15.45 | 15.75 | 15.75 | 1.61% | 6,962,086 |
| Jan 16, 2026 | 15.55 | 15.60 | 15.35 | 15.50 | 15.50 | 0.32% | 4,673,108 |
| Jan 15, 2026 | 15.40 | 15.70 | 15.25 | 15.45 | 15.45 | 0.65% | 6,433,534 |
| Jan 14, 2026 | 15.05 | 15.45 | 15.05 | 15.35 | 15.35 | 2.33% | 7,881,772 |
| Jan 13, 2026 | 14.95 | 15.05 | 14.75 | 15.00 | 15.00 | 0.67% | 5,276,418 |
| Jan 12, 2026 | 14.85 | 15.00 | 14.70 | 14.90 | 14.90 | 0.34% | 3,869,215 |
| Jan 9, 2026 | 14.95 | 15.15 | 14.75 | 14.85 | 14.85 | - | 3,992,962 |
| Jan 8, 2026 | 15.00 | 15.25 | 14.80 | 14.85 | 14.85 | -0.67% | 4,378,098 |
| Jan 7, 2026 | 14.65 | 15.00 | 14.65 | 14.95 | 14.95 | 2.40% | 4,056,768 |
| Jan 6, 2026 | 14.40 | 14.75 | 14.40 | 14.60 | 14.60 | 1.04% | 3,736,680 |
| Jan 5, 2026 | 14.75 | 14.85 | 14.35 | 14.45 | 14.45 | -2.03% | 6,857,128 |
| Jan 2, 2026 | 15.00 | 15.10 | 14.75 | 14.75 | 14.75 | -1.67% | 3,612,425 |
| Dec 31, 2025 | 15.20 | 15.25 | 14.80 | 15.00 | 15.00 | -1.32% | 4,032,530 |
| Dec 30, 2025 | 15.25 | 15.35 | 15.05 | 15.20 | 15.20 | 0.33% | 2,048,626 |
| Dec 29, 2025 | 15.15 | 15.30 | 15.15 | 15.15 | 15.15 | - | 2,011,003 |
| Dec 26, 2025 | 15.15 | 15.35 | 15.10 | 15.15 | 15.15 | -0.33% | 2,963,405 |
| Dec 24, 2025 | 15.80 | 15.85 | 15.20 | 15.20 | 15.20 | -2.88% | 5,340,511 |
| Dec 23, 2025 | 15.75 | 15.80 | 15.50 | 15.65 | 15.65 | -0.63% | 3,232,031 |
| Dec 22, 2025 | 15.55 | 15.85 | 15.45 | 15.75 | 15.75 | 2.27% | 5,331,475 |
| Dec 19, 2025 | 15.25 | 15.65 | 15.20 | 15.40 | 15.40 | 0.65% | 4,755,902 |
| Dec 18, 2025 | 15.10 | 15.40 | 15.10 | 15.30 | 15.30 | 1.66% | 3,730,519 |
| Dec 17, 2025 | 15.00 | 15.35 | 15.00 | 15.05 | 15.05 | 0.67% | 4,724,701 |
| Dec 16, 2025 | 14.85 | 15.00 | 14.75 | 14.95 | 14.95 | - | 3,269,722 |
| Dec 15, 2025 | 14.80 | 15.05 | 14.75 | 14.95 | 14.95 | 0.67% | 2,224,728 |
| Dec 12, 2025 | 14.90 | 15.10 | 14.80 | 14.85 | 14.85 | 0.68% | 2,801,189 |
| Dec 11, 2025 | 14.70 | 14.95 | 14.70 | 14.75 | 14.75 | 0.34% | 2,562,208 |
| Dec 10, 2025 | 15.10 | 15.25 | 14.70 | 14.70 | 14.70 | -3.29% | 6,419,663 |
| Dec 9, 2025 | 15.05 | 15.30 | 14.90 | 15.20 | 15.20 | 0.66% | 2,309,655 |
| Dec 8, 2025 | 15.10 | 15.10 | 14.85 | 15.10 | 15.10 | - | 4,161,431 |
| Dec 5, 2025 | 15.40 | 15.45 | 15.05 | 15.10 | 15.10 | -2.27% | 6,402,189 |
| 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% | 10,249,980 |
| Nov 28, 2025 | 15.95 | 16.25 | 15.70 | 16.20 | 16.20 | 2.21% | 13,274,990 |
| 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 |