Shinkong Textile Co., Ltd. (TPE:1419)
Taiwan
· Delayed Price · Currency is TWD 63.60
+0.60 (0.95%)
Apr 29, 2026, 1:30 PM CST
Shinkong Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.90 | 63.00 | 61.00 | 63.00 | 63.00 | 2.77% | 70,435 |
| Apr 27, 2026 | 61.30 | 62.20 | 60.50 | 61.30 | 61.30 | -1.45% | 104,168 |
| Apr 24, 2026 | 63.10 | 63.10 | 62.00 | 62.20 | 62.20 | -1.43% | 74,256 |
| Apr 23, 2026 | 64.40 | 64.40 | 62.20 | 63.10 | 63.10 | -2.62% | 105,428 |
| Apr 22, 2026 | 64.70 | 65.10 | 64.20 | 64.80 | 64.80 | -0.31% | 48,528 |
| Apr 21, 2026 | 64.70 | 65.20 | 64.00 | 65.00 | 65.00 | 1.09% | 104,852 |
| Apr 20, 2026 | 63.80 | 65.40 | 63.80 | 64.30 | 64.30 | 0.47% | 164,784 |
| Apr 17, 2026 | 64.10 | 64.30 | 63.60 | 64.00 | 64.00 | 0.16% | 101,183 |
| Apr 16, 2026 | 64.10 | 64.40 | 63.50 | 63.90 | 63.90 | 0.16% | 89,366 |
| Apr 15, 2026 | 63.30 | 64.00 | 63.00 | 63.80 | 63.80 | 0.95% | 95,687 |
| Apr 14, 2026 | 63.00 | 63.80 | 62.60 | 63.20 | 63.20 | 0.80% | 161,050 |
| Apr 13, 2026 | 62.40 | 63.00 | 61.50 | 62.70 | 62.70 | 0.16% | 148,671 |
| Apr 10, 2026 | 63.30 | 64.40 | 62.10 | 62.60 | 62.60 | -0.16% | 118,002 |
| Apr 9, 2026 | 62.10 | 63.10 | 61.90 | 62.70 | 62.70 | 0.32% | 50,476 |
| Apr 8, 2026 | 61.50 | 63.20 | 61.30 | 62.50 | 62.50 | 1.96% | 170,497 |
| Apr 7, 2026 | 60.90 | 61.50 | 60.80 | 61.30 | 61.30 | 1.32% | 61,866 |
| Apr 2, 2026 | 61.60 | 62.60 | 60.50 | 60.50 | 60.50 | -3.04% | 52,409 |
| Apr 1, 2026 | 61.20 | 62.50 | 61.10 | 62.40 | 62.40 | 2.80% | 93,177 |
| Mar 31, 2026 | 61.00 | 62.70 | 60.60 | 60.70 | 60.70 | -1.30% | 113,724 |
| Mar 30, 2026 | 59.30 | 62.20 | 59.20 | 61.50 | 61.50 | 1.49% | 159,687 |
| Mar 27, 2026 | 60.80 | 61.00 | 59.70 | 60.60 | 60.60 | -0.98% | 101,639 |
| Mar 26, 2026 | 63.00 | 63.00 | 61.20 | 61.20 | 61.20 | -1.92% | 73,880 |
| Mar 25, 2026 | 62.50 | 62.60 | 61.40 | 62.40 | 62.40 | 2.80% | 75,076 |
| Mar 24, 2026 | 62.00 | 62.00 | 60.30 | 60.70 | 60.70 | 0.33% | 87,649 |
| Mar 23, 2026 | 58.40 | 60.90 | 58.30 | 60.50 | 60.50 | 0.33% | 154,089 |
| Mar 20, 2026 | 60.90 | 61.70 | 60.30 | 60.30 | 60.30 | -1.63% | 203,701 |
| Mar 19, 2026 | 62.00 | 62.20 | 61.20 | 61.30 | 61.30 | -2.85% | 69,721 |
| Mar 18, 2026 | 63.20 | 63.40 | 62.60 | 63.10 | 63.10 | 1.12% | 46,147 |
| Mar 17, 2026 | 61.20 | 62.40 | 60.70 | 62.40 | 62.40 | 2.80% | 181,635 |
| Mar 16, 2026 | 62.50 | 62.90 | 60.50 | 60.70 | 60.70 | -4.26% | 253,153 |
| Mar 13, 2026 | 62.40 | 63.70 | 62.40 | 63.40 | 63.40 | -0.47% | 100,458 |
| Mar 12, 2026 | 62.10 | 64.40 | 62.10 | 63.70 | 63.70 | -0.16% | 229,127 |
| Mar 11, 2026 | 63.90 | 64.50 | 63.60 | 63.80 | 63.80 | 0.63% | 78,742 |
| Mar 10, 2026 | 63.80 | 63.80 | 62.50 | 63.40 | 63.40 | 2.42% | 92,373 |
| 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% | 93,095 |
| 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% | 318,367 |
| 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% | 130,988 |
| 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% | 427,272 |
| 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% | 416,656 |
| 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% | 146,717 |
| 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 | - | 167,222 |
| 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 |