Skip to main content
Shinkong Synthetic Fibers Corporation (TPE:1409)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.00
+0.25 (1.49%)
Apr 29, 2026, 1:30 PM CST

Shinkong Synthetic Fibers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.5516.9016.2016.7516.751.52%5,457,234
Apr 27, 202617.0017.0016.5016.5016.50-1.20%6,098,780
Apr 24, 202616.9516.9516.5516.7016.70-0.60%6,961,727
Apr 23, 202617.3517.3516.4016.8016.80-4.27%19,029,969
Apr 22, 202617.1517.8516.9517.5517.554.15%48,456,904
Apr 21, 202616.8017.1516.6516.8516.851.51%6,848,617
Apr 20, 202616.9517.0016.6016.6016.60-0.60%5,360,785
Apr 17, 202617.2017.2516.6016.7016.70-2.05%7,901,561
Apr 16, 202616.9017.3516.8017.0517.052.40%12,119,096
Apr 15, 202617.3017.3016.6016.6516.65-3.20%9,040,749
Apr 14, 202617.1017.3016.9017.2017.20-9,688,484
Apr 13, 202616.5517.6016.5517.2017.203.93%32,078,560
Apr 10, 202616.1516.7516.1016.5516.554.42%11,363,931
Apr 9, 202616.1016.1015.7515.8515.85-0.63%3,298,134
Apr 8, 202615.7016.0015.5515.9515.952.90%4,118,536
Apr 7, 202615.5015.5515.3515.5015.500.65%2,237,401
Apr 2, 202615.6515.6515.3515.4015.40-0.96%2,734,524
Apr 1, 202615.6515.8015.5015.5515.550.65%3,691,219
Mar 31, 202615.9015.9515.4015.4515.45-2.52%5,043,706
Mar 30, 202615.7516.2015.7015.8515.85-0.63%3,788,464
Mar 27, 202615.7516.1515.7515.9515.950.95%2,844,318
Mar 26, 202615.8016.1515.7515.8015.800.64%4,508,928
Mar 25, 202616.0016.0015.6515.7015.70-0.63%4,974,075
Mar 24, 202616.0516.0515.6015.8015.80-0.32%4,750,051
Mar 23, 202616.0016.4515.8015.8515.85-2.76%6,355,890
Mar 20, 202616.6516.8016.2016.3016.30-2.40%8,209,815
Mar 19, 202616.6517.0016.5016.7016.70-0.89%8,168,641
Mar 18, 202617.0017.4016.6516.8516.851.51%17,495,323
Mar 17, 202616.1517.1515.9516.6016.604.73%22,667,647
Mar 16, 202616.8516.8515.7515.8515.85-3.65%19,491,770
Mar 13, 202616.0516.5015.7516.4516.454.11%25,092,919
Mar 12, 202615.0516.2015.0515.8015.803.95%12,354,270
Mar 11, 202615.0515.2015.0015.2015.201.00%3,091,695
Mar 10, 202615.1015.2014.9515.0515.050.33%3,682,258
Mar 9, 202615.0515.3514.8015.0015.00-3.54%5,269,617
Mar 6, 202614.8015.7014.7515.5515.554.36%8,841,767
Mar 5, 202614.7515.0014.7014.9014.902.76%3,953,350
Mar 4, 202615.0515.0514.5014.5014.50-4.29%6,602,364
Mar 3, 202615.1515.4515.0015.1515.15-4,283,804
Mar 2, 202615.5015.5015.1015.1515.15-2.57%5,581,180
Feb 26, 202615.7015.8015.5015.5515.55-0.64%3,907,964
Feb 25, 202615.5515.7015.4015.6515.650.64%4,109,130
Feb 24, 202615.5015.7515.4515.5515.55-0.32%3,464,853
Feb 23, 202615.4015.7515.3015.6015.601.96%7,013,815
Feb 11, 202615.2015.4515.0515.3015.300.99%5,024,294
Feb 10, 202615.1515.1515.0515.1515.150.66%1,831,454
Feb 9, 202615.1515.2015.0015.0515.050.67%2,800,904
Feb 6, 202615.0015.0014.6514.9514.95-0.66%3,353,190
Feb 5, 202615.2515.3015.0015.0515.05-1.31%2,324,360
Feb 4, 202614.7515.2514.7015.2515.253.74%5,038,797
Feb 3, 202614.8014.9014.6014.7014.70-2,366,422
Feb 2, 202615.0015.0014.6014.7014.70-1.67%3,585,792
Jan 30, 202615.2015.2514.9514.9514.95-1.64%4,031,395
Jan 29, 202615.5015.5015.1015.2015.20-0.65%2,964,145
Jan 28, 202615.3015.4015.1015.3015.30-3,378,418
Jan 27, 202615.7515.9515.2515.3015.30-2.24%6,518,301
Jan 26, 202615.1015.7015.1015.6515.653.99%9,161,747
Jan 23, 202615.1015.2014.9015.0515.05-0.33%2,947,414
Jan 22, 202615.2015.4014.9515.1015.100.33%4,157,228
Jan 21, 202615.3515.4015.0015.0515.05-2.59%5,394,906
Jan 20, 202615.8515.9015.4515.4515.45-1.90%5,744,656
Jan 19, 202615.5015.8015.4515.7515.751.61%6,962,086
Jan 16, 202615.5515.6015.3515.5015.500.32%4,673,108
Jan 15, 202615.4015.7015.2515.4515.450.65%6,433,534
Jan 14, 202615.0515.4515.0515.3515.352.33%7,881,772
Jan 13, 202614.9515.0514.7515.0015.000.67%5,276,418
Jan 12, 202614.8515.0014.7014.9014.900.34%3,869,215
Jan 9, 202614.9515.1514.7514.8514.85-3,992,962
Jan 8, 202615.0015.2514.8014.8514.85-0.67%4,378,098
Jan 7, 202614.6515.0014.6514.9514.952.40%4,056,768
Jan 6, 202614.4014.7514.4014.6014.601.04%3,736,680
Jan 5, 202614.7514.8514.3514.4514.45-2.03%6,857,128
Jan 2, 202615.0015.1014.7514.7514.75-1.67%3,612,425
Dec 31, 202515.2015.2514.8015.0015.00-1.32%4,032,530
Dec 30, 202515.2515.3515.0515.2015.200.33%2,048,626
Dec 29, 202515.1515.3015.1515.1515.15-2,011,003
Dec 26, 202515.1515.3515.1015.1515.15-0.33%2,963,405
Dec 24, 202515.8015.8515.2015.2015.20-2.88%5,340,511
Dec 23, 202515.7515.8015.5015.6515.65-0.63%3,232,031
Dec 22, 202515.5515.8515.4515.7515.752.27%5,331,475
Dec 19, 202515.2515.6515.2015.4015.400.65%4,755,902
Dec 18, 202515.1015.4015.1015.3015.301.66%3,730,519
Dec 17, 202515.0015.3515.0015.0515.050.67%4,724,701
Dec 16, 202514.8515.0014.7514.9514.95-3,269,722
Dec 15, 202514.8015.0514.7514.9514.950.67%2,224,728
Dec 12, 202514.9015.1014.8014.8514.850.68%2,801,189
Dec 11, 202514.7014.9514.7014.7514.750.34%2,562,208
Dec 10, 202515.1015.2514.7014.7014.70-3.29%6,419,663
Dec 9, 202515.0515.3014.9015.2015.200.66%2,309,655
Dec 8, 202515.1015.1014.8515.1015.10-4,161,431
Dec 5, 202515.4015.4515.0515.1015.10-2.27%6,402,189
Dec 4, 202515.8015.8015.3515.4515.45-1.59%4,655,869
Dec 3, 202515.7015.9515.5015.7015.70-6,628,575
Dec 2, 202516.0016.3515.6515.7015.70-2.18%10,222,430
Dec 1, 202516.2016.4016.0016.0516.05-0.93%10,249,980
Nov 28, 202515.9516.2515.7016.2016.202.21%13,274,990
Nov 27, 202515.9516.1015.7015.8515.850.32%5,189,680
Nov 26, 202515.3515.9015.3515.8015.803.27%7,607,553
Nov 25, 202515.5015.6015.1515.3015.30-0.65%4,219,097
Nov 24, 202515.5015.5515.2015.4015.400.33%6,386,301