Shinkong Textile Co., Ltd. (TPE:1419)
Taiwan
· Delayed Price · Currency is TWD 61.90
-3.50 (-5.35%)
Mar 9, 2026, 1:30 PM CST
Shinkong Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.40 | 63.00 | 60.50 | 61.90 | 61.90 | -5.35% | 546,160 |
| Mar 6, 2026 | 64.70 | 66.40 | 64.70 | 65.40 | 65.40 | 0.62% | 92,775 |
| Mar 5, 2026 | 62.50 | 65.90 | 62.50 | 65.00 | 65.00 | 0.78% | 320,587 |
| Mar 4, 2026 | 65.30 | 66.10 | 64.10 | 64.50 | 64.50 | -2.57% | 443,473 |
| Mar 3, 2026 | 66.80 | 67.00 | 65.70 | 66.20 | 66.20 | -1.78% | 114,998 |
| Mar 2, 2026 | 67.60 | 67.80 | 66.70 | 67.40 | 67.40 | -0.59% | 132,424 |
| Feb 26, 2026 | 67.00 | 67.90 | 66.60 | 67.80 | 67.80 | 1.50% | 185,248 |
| Feb 25, 2026 | 68.60 | 68.80 | 66.70 | 66.80 | 66.80 | -2.05% | 318,236 |
| Feb 24, 2026 | 69.00 | 69.90 | 67.30 | 68.20 | 68.20 | -1.30% | 326,048 |
| Feb 23, 2026 | 71.60 | 71.60 | 67.50 | 69.10 | 69.10 | -3.49% | 482,607 |
| Feb 11, 2026 | 70.80 | 72.90 | 69.60 | 71.60 | 71.60 | 2.14% | 401,403 |
| Feb 10, 2026 | 68.20 | 70.10 | 67.80 | 70.10 | 70.10 | 2.94% | 130,688 |
| Feb 9, 2026 | 70.70 | 70.80 | 67.70 | 68.10 | 68.10 | 0.44% | 210,267 |
| Feb 6, 2026 | 68.80 | 69.00 | 66.90 | 67.80 | 67.80 | -1.45% | 128,837 |
| Feb 5, 2026 | 70.00 | 71.00 | 68.60 | 68.80 | 68.80 | -2.13% | 134,858 |
| Feb 4, 2026 | 69.80 | 71.70 | 69.40 | 70.30 | 70.30 | -0.14% | 115,704 |
| Feb 3, 2026 | 68.60 | 70.70 | 67.70 | 70.40 | 70.40 | 4.92% | 427,155 |
| Feb 2, 2026 | 72.60 | 72.60 | 67.10 | 67.10 | 67.10 | -9.45% | 548,202 |
| Jan 30, 2026 | 76.10 | 76.70 | 74.00 | 74.10 | 74.10 | -3.77% | 246,465 |
| Jan 29, 2026 | 78.20 | 78.20 | 76.10 | 77.00 | 77.00 | -1.16% | 211,191 |
| Jan 28, 2026 | 79.40 | 79.40 | 76.30 | 77.90 | 77.90 | -1.27% | 450,275 |
| Jan 27, 2026 | 80.30 | 80.80 | 77.90 | 78.90 | 78.90 | -1.13% | 416,346 |
| Jan 26, 2026 | 77.70 | 79.90 | 76.40 | 79.80 | 79.80 | 3.91% | 741,322 |
| Jan 23, 2026 | 77.40 | 77.40 | 74.50 | 76.80 | 76.80 | 0.13% | 382,388 |
| Jan 22, 2026 | 75.80 | 77.50 | 75.40 | 76.70 | 76.70 | 2.68% | 813,124 |
| Jan 21, 2026 | 75.70 | 77.30 | 74.00 | 74.70 | 74.70 | -1.19% | 513,025 |
| Jan 20, 2026 | 75.90 | 77.60 | 75.60 | 75.60 | 75.60 | 0.13% | 878,697 |
| Jan 19, 2026 | 72.60 | 75.50 | 71.90 | 75.50 | 75.50 | 4.28% | 500,131 |
| Jan 16, 2026 | 72.90 | 73.00 | 72.40 | 72.40 | 72.40 | -1.23% | 78,214 |
| Jan 15, 2026 | 73.10 | 73.80 | 72.90 | 73.30 | 73.30 | 0.27% | 104,664 |
| Jan 14, 2026 | 73.10 | 73.60 | 71.90 | 73.10 | 73.10 | 0.14% | 226,275 |
| Jan 13, 2026 | 73.40 | 73.40 | 71.90 | 73.00 | 73.00 | -0.41% | 142,425 |
| Jan 12, 2026 | 71.40 | 73.40 | 71.40 | 73.30 | 73.30 | 0.69% | 304,986 |
| Jan 9, 2026 | 72.40 | 73.60 | 71.30 | 72.80 | 72.80 | 0.28% | 355,993 |
| Jan 8, 2026 | 69.80 | 73.90 | 69.80 | 72.60 | 72.60 | 4.76% | 909,557 |
| Jan 7, 2026 | 67.10 | 69.80 | 67.10 | 69.30 | 69.30 | 3.43% | 328,861 |
| Jan 6, 2026 | 66.60 | 67.90 | 66.30 | 67.00 | 67.00 | 0.60% | 97,967 |
| Jan 5, 2026 | 67.20 | 67.20 | 65.50 | 66.60 | 66.60 | -0.89% | 184,560 |
| Jan 2, 2026 | 66.60 | 67.20 | 66.30 | 67.20 | 67.20 | 0.90% | 146,483 |
| Dec 31, 2025 | 67.00 | 67.20 | 66.10 | 66.60 | 66.60 | -0.45% | 173,972 |
| Dec 30, 2025 | 67.30 | 67.50 | 66.80 | 66.90 | 66.90 | -1.33% | 124,457 |
| Dec 29, 2025 | 68.30 | 68.50 | 67.50 | 67.80 | 67.80 | -0.73% | 197,559 |
| Dec 26, 2025 | 68.40 | 68.40 | 67.20 | 68.30 | 68.30 | -0.15% | 209,256 |
| Dec 24, 2025 | 71.80 | 71.80 | 68.40 | 68.40 | 68.40 | -5.66% | 795,393 |
| Dec 23, 2025 | 73.70 | 73.70 | 71.60 | 72.50 | 72.50 | -1.63% | 209,837 |
| Dec 22, 2025 | 71.90 | 73.70 | 71.00 | 73.70 | 73.70 | 3.08% | 316,566 |
| Dec 19, 2025 | 72.00 | 72.00 | 70.90 | 71.50 | 71.50 | - | 167,115 |
| Dec 18, 2025 | 71.40 | 73.00 | 71.20 | 71.50 | 71.50 | 0.14% | 397,196 |
| Dec 17, 2025 | 70.40 | 71.60 | 69.50 | 71.40 | 71.40 | 1.28% | 300,271 |
| Dec 16, 2025 | 71.50 | 72.20 | 70.00 | 70.50 | 70.50 | -2.62% | 426,381 |
| Dec 15, 2025 | 70.10 | 72.60 | 70.10 | 72.40 | 72.40 | 1.97% | 369,065 |
| Dec 12, 2025 | 70.80 | 71.80 | 70.50 | 71.00 | 71.00 | 0.57% | 216,331 |
| Dec 11, 2025 | 69.70 | 71.10 | 69.20 | 70.60 | 70.60 | 1.44% | 333,782 |
| Dec 10, 2025 | 69.00 | 70.20 | 69.00 | 69.60 | 69.60 | 0.87% | 147,043 |
| Dec 9, 2025 | 70.40 | 70.40 | 68.70 | 69.00 | 69.00 | -2.27% | 295,260 |
| Dec 8, 2025 | 71.30 | 71.30 | 69.80 | 70.60 | 70.60 | -1.40% | 324,821 |
| Dec 5, 2025 | 71.10 | 72.90 | 70.20 | 71.60 | 71.60 | 0.42% | 490,509 |
| Dec 4, 2025 | 71.00 | 71.60 | 70.70 | 71.30 | 71.30 | 0.28% | 162,313 |
| Dec 3, 2025 | 70.80 | 71.30 | 70.50 | 71.10 | 71.10 | - | 161,081 |
| Dec 2, 2025 | 70.30 | 71.60 | 70.30 | 71.10 | 71.10 | 1.57% | 462,497 |
| Dec 1, 2025 | 70.80 | 71.00 | 68.10 | 70.00 | 70.00 | -0.99% | 758,609 |
| Nov 28, 2025 | 70.40 | 70.80 | 69.90 | 70.70 | 70.70 | -0.14% | 362,535 |
| Nov 27, 2025 | 71.20 | 71.40 | 69.70 | 70.80 | 70.80 | -1.80% | 469,467 |
| Nov 26, 2025 | 73.20 | 73.20 | 69.40 | 72.10 | 72.10 | -0.69% | 1,154,706 |
| Nov 25, 2025 | 73.50 | 77.30 | 71.30 | 72.60 | 72.60 | -1.89% | 3,266,125 |
| Nov 24, 2025 | 68.80 | 74.00 | 67.80 | 74.00 | 74.00 | 9.96% | 2,528,753 |
| Nov 21, 2025 | 64.40 | 67.70 | 64.10 | 67.30 | 67.30 | 4.34% | 1,256,569 |
| Nov 20, 2025 | 64.90 | 65.60 | 63.80 | 64.50 | 64.50 | 0.16% | 394,602 |
| Nov 19, 2025 | 64.10 | 64.50 | 62.40 | 64.40 | 64.40 | 0.16% | 375,310 |
| Nov 18, 2025 | 64.00 | 65.20 | 63.50 | 64.30 | 64.30 | 1.26% | 482,915 |
| Nov 17, 2025 | 65.00 | 65.00 | 63.40 | 63.50 | 63.50 | -0.78% | 557,077 |
| Nov 14, 2025 | 63.70 | 66.60 | 63.10 | 64.00 | 64.00 | 2.24% | 2,123,152 |
| Nov 13, 2025 | 60.90 | 63.50 | 60.20 | 62.60 | 62.60 | 2.79% | 814,129 |
| Nov 12, 2025 | 59.10 | 61.50 | 58.70 | 60.90 | 60.90 | 2.87% | 531,636 |
| Nov 11, 2025 | 58.10 | 60.00 | 58.10 | 59.20 | 59.20 | 0.34% | 317,916 |
| Nov 10, 2025 | 61.20 | 61.30 | 57.90 | 59.00 | 59.00 | -3.75% | 745,470 |
| Nov 7, 2025 | 59.10 | 64.20 | 59.00 | 61.30 | 61.30 | 2.34% | 2,318,293 |
| Nov 6, 2025 | 58.60 | 60.30 | 57.40 | 59.90 | 59.90 | 8.51% | 1,903,759 |
| Nov 5, 2025 | 54.70 | 55.50 | 53.50 | 55.20 | 55.20 | 0.91% | 326,225 |
| Nov 4, 2025 | 55.90 | 56.10 | 54.70 | 54.70 | 54.70 | -3.01% | 401,911 |
| Nov 3, 2025 | 56.40 | 57.70 | 55.70 | 56.40 | 56.40 | - | 817,005 |
| Oct 31, 2025 | 58.30 | 58.80 | 56.30 | 56.40 | 56.40 | -5.21% | 1,086,276 |
| Oct 30, 2025 | 62.20 | 63.60 | 58.80 | 59.50 | 59.50 | 2.76% | 3,335,286 |
| Oct 29, 2025 | 58.10 | 58.60 | 57.20 | 57.90 | 57.90 | -0.17% | 675,153 |
| Oct 28, 2025 | 61.50 | 61.60 | 56.70 | 58.00 | 58.00 | -5.54% | 1,257,890 |
| Oct 27, 2025 | 68.00 | 68.00 | 59.60 | 61.40 | 61.40 | -5.97% | 3,319,648 |
| Oct 23, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 9.93% | 1,233,039 |
| Oct 22, 2025 | 57.60 | 60.00 | 57.20 | 59.40 | 59.40 | 3.12% | 947,429 |
| Oct 21, 2025 | 58.00 | 58.40 | 56.70 | 57.60 | 57.60 | -0.52% | 342,645 |
| Oct 20, 2025 | 56.00 | 58.20 | 56.00 | 57.90 | 57.90 | 3.95% | 950,726 |
| Oct 17, 2025 | 55.60 | 56.70 | 55.30 | 55.70 | 55.70 | -0.71% | 218,940 |
| Oct 16, 2025 | 56.30 | 56.90 | 55.60 | 56.10 | 56.10 | -0.18% | 316,830 |
| Oct 15, 2025 | 57.50 | 57.50 | 55.60 | 56.20 | 56.20 | -1.40% | 507,140 |
| Oct 14, 2025 | 57.70 | 59.50 | 56.30 | 57.00 | 57.00 | -1.04% | 2,668,569 |
| Oct 13, 2025 | 53.00 | 57.60 | 53.00 | 57.60 | 57.60 | 9.92% | 2,535,480 |
| Oct 9, 2025 | 53.40 | 53.40 | 51.50 | 52.40 | 52.40 | -2.78% | 571,134 |
| Oct 8, 2025 | 53.90 | 54.50 | 53.60 | 53.90 | 53.90 | 0.37% | 235,356 |
| Oct 7, 2025 | 53.00 | 53.90 | 52.40 | 53.70 | 53.70 | 1.51% | 261,109 |
| Oct 3, 2025 | 53.60 | 54.10 | 52.50 | 52.90 | 52.90 | -1.67% | 306,179 |
| Oct 2, 2025 | 54.50 | 54.50 | 53.20 | 53.80 | 53.80 | -0.74% | 280,174 |