ShunSin Technology Holdings Limited (TPE:6451)
Taiwan
· Delayed Price · Currency is TWD 157.00
-1.50 (-0.95%)
At close: Dec 5, 2025
TPE:6451 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 157.00 | 158.50 | 155.00 | 157.00 | 157.00 | -0.95% | 572,941 |
| Dec 4, 2025 | 161.50 | 162.50 | 156.50 | 158.50 | 158.50 | -1.86% | 1,046,279 |
| Dec 3, 2025 | 157.00 | 161.50 | 156.00 | 161.50 | 161.50 | 3.53% | 1,626,270 |
| Dec 2, 2025 | 160.00 | 160.00 | 155.50 | 156.00 | 156.00 | -0.64% | 1,145,747 |
| Dec 1, 2025 | 167.00 | 168.00 | 156.00 | 157.00 | 157.00 | -5.42% | 3,383,629 |
| Nov 28, 2025 | 153.50 | 169.50 | 152.50 | 166.00 | 166.00 | 7.44% | 4,588,890 |
| Nov 27, 2025 | 156.00 | 158.00 | 153.00 | 154.50 | 154.50 | 3.00% | 2,095,211 |
| Nov 26, 2025 | 148.00 | 155.50 | 146.50 | 150.00 | 150.00 | 4.90% | 3,027,397 |
| Nov 25, 2025 | 143.00 | 145.50 | 141.50 | 143.00 | 143.00 | 1.78% | 988,856 |
| Nov 24, 2025 | 137.00 | 140.50 | 135.00 | 140.50 | 140.50 | 5.24% | 618,686 |
| Nov 21, 2025 | 138.00 | 140.50 | 133.00 | 133.50 | 133.50 | -4.98% | 652,284 |
| Nov 20, 2025 | 140.00 | 142.50 | 138.50 | 140.50 | 140.50 | 3.69% | 595,809 |
| Nov 19, 2025 | 140.00 | 141.00 | 135.00 | 135.50 | 135.50 | -3.56% | 609,745 |
| Nov 18, 2025 | 145.50 | 146.50 | 140.00 | 140.50 | 140.50 | -4.42% | 559,365 |
| Nov 17, 2025 | 148.00 | 149.50 | 145.00 | 147.00 | 147.00 | -0.34% | 546,417 |
| Nov 14, 2025 | 151.00 | 151.50 | 147.00 | 147.50 | 147.50 | -3.59% | 616,210 |
| Nov 13, 2025 | 152.00 | 154.00 | 149.50 | 153.00 | 153.00 | 0.99% | 660,164 |
| Nov 12, 2025 | 156.00 | 158.00 | 151.00 | 151.50 | 151.50 | 3.41% | 1,404,280 |
| Nov 11, 2025 | 152.50 | 153.50 | 146.00 | 146.50 | 146.50 | -3.93% | 756,762 |
| Nov 10, 2025 | 154.00 | 155.00 | 148.50 | 152.50 | 152.50 | 2.35% | 886,021 |
| Nov 7, 2025 | 152.50 | 153.50 | 147.50 | 149.00 | 149.00 | -2.61% | 567,911 |
| Nov 6, 2025 | 150.50 | 159.00 | 150.50 | 153.00 | 153.00 | 2.68% | 1,289,053 |
| Nov 5, 2025 | 147.00 | 150.00 | 145.00 | 149.00 | 149.00 | -0.67% | 789,286 |
| Nov 4, 2025 | 158.50 | 161.00 | 150.00 | 150.00 | 150.00 | -4.76% | 2,260,040 |
| Nov 3, 2025 | 143.50 | 157.50 | 143.50 | 157.50 | 157.50 | 9.76% | 2,933,284 |
| Oct 31, 2025 | 142.00 | 144.00 | 140.50 | 143.50 | 143.50 | 1.41% | 313,424 |
| Oct 30, 2025 | 148.00 | 149.50 | 141.00 | 141.50 | 141.50 | -3.74% | 827,545 |
| Oct 29, 2025 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | 1.38% | 651,061 |
| Oct 28, 2025 | 140.50 | 148.00 | 139.50 | 145.00 | 145.00 | 3.20% | 1,081,633 |
| Oct 27, 2025 | 142.50 | 142.50 | 140.00 | 140.50 | 140.50 | 0.36% | 310,793 |
| Oct 23, 2025 | 141.00 | 141.50 | 139.00 | 140.00 | 140.00 | -2.10% | 391,308 |
| Oct 22, 2025 | 143.50 | 144.50 | 142.00 | 143.00 | 143.00 | -1.38% | 331,899 |
| Oct 21, 2025 | 144.50 | 146.50 | 144.00 | 145.00 | 145.00 | 1.05% | 563,361 |
| Oct 20, 2025 | 140.00 | 145.00 | 140.00 | 143.50 | 143.50 | 3.24% | 637,381 |
| Oct 17, 2025 | 142.00 | 142.50 | 139.00 | 139.00 | 139.00 | -2.80% | 424,652 |
| Oct 16, 2025 | 139.00 | 144.50 | 139.00 | 143.00 | 143.00 | 4.00% | 630,601 |
| Oct 15, 2025 | 138.50 | 139.00 | 136.50 | 137.50 | 137.50 | 0.36% | 429,413 |
| Oct 14, 2025 | 145.00 | 148.50 | 136.50 | 137.00 | 137.00 | -2.84% | 1,631,712 |
| Oct 13, 2025 | 138.50 | 143.50 | 138.50 | 141.00 | 141.00 | -6.00% | 1,283,825 |
| Oct 9, 2025 | 154.50 | 156.50 | 150.00 | 150.00 | 150.00 | -1.96% | 460,192 |
| Oct 8, 2025 | 150.00 | 153.00 | 149.00 | 153.00 | 153.00 | - | 361,004 |
| Oct 7, 2025 | 152.00 | 154.00 | 149.00 | 153.00 | 153.00 | 2.00% | 419,734 |
| Oct 3, 2025 | 151.50 | 152.00 | 150.00 | 150.00 | 150.00 | -0.99% | 385,057 |
| Oct 2, 2025 | 153.00 | 155.50 | 151.00 | 151.50 | 151.50 | -0.98% | 497,932 |
| Oct 1, 2025 | 155.50 | 156.50 | 152.00 | 153.00 | 153.00 | -1.61% | 526,443 |
| Sep 30, 2025 | 153.00 | 155.50 | 151.50 | 155.50 | 155.50 | 2.30% | 396,523 |
| Sep 26, 2025 | 157.50 | 157.50 | 150.00 | 152.00 | 152.00 | -4.10% | 968,952 |
| Sep 25, 2025 | 159.50 | 161.00 | 158.00 | 158.50 | 158.50 | -0.63% | 369,702 |
| Sep 24, 2025 | 165.00 | 165.00 | 158.00 | 159.50 | 159.50 | -3.04% | 1,043,196 |
| Sep 23, 2025 | 166.00 | 170.00 | 164.50 | 164.50 | 164.50 | -0.60% | 1,980,537 |
| Sep 22, 2025 | 163.00 | 166.00 | 162.50 | 165.50 | 165.50 | 1.85% | 898,108 |
| Sep 19, 2025 | 161.50 | 166.50 | 161.50 | 162.50 | 162.50 | 0.31% | 1,424,375 |
| Sep 18, 2025 | 160.00 | 162.50 | 159.00 | 162.00 | 162.00 | 2.21% | 674,690 |
| Sep 17, 2025 | 157.00 | 161.00 | 156.00 | 158.50 | 158.50 | 0.32% | 485,843 |
| Sep 16, 2025 | 156.50 | 159.00 | 156.50 | 158.00 | 158.00 | 0.96% | 340,998 |
| Sep 15, 2025 | 159.50 | 159.50 | 154.50 | 156.50 | 156.50 | -2.49% | 771,019 |
| Sep 12, 2025 | 159.00 | 168.00 | 159.00 | 160.50 | 160.50 | 1.58% | 2,088,217 |
| Sep 11, 2025 | 160.00 | 162.00 | 157.00 | 158.00 | 158.00 | -0.63% | 889,013 |
| Sep 10, 2025 | 161.50 | 162.50 | 159.00 | 159.00 | 159.00 | -1.24% | 807,918 |
| Sep 9, 2025 | 166.00 | 166.00 | 158.50 | 161.00 | 161.00 | -3.88% | 2,639,837 |
| Sep 8, 2025 | 165.50 | 173.00 | 165.50 | 167.50 | 167.50 | 4.04% | 3,588,207 |
| Sep 5, 2025 | 161.00 | 165.50 | 160.50 | 161.00 | 161.00 | 2.55% | 1,176,615 |
| Sep 4, 2025 | 162.00 | 164.00 | 157.00 | 157.00 | 157.00 | -0.63% | 756,476 |
| Sep 3, 2025 | 159.50 | 161.50 | 158.00 | 158.00 | 158.00 | -1.86% | 491,672 |
| Sep 2, 2025 | 162.00 | 162.50 | 157.00 | 161.00 | 161.00 | 0.31% | 796,272 |
| Sep 1, 2025 | 164.00 | 166.50 | 159.00 | 160.50 | 160.50 | -2.73% | 1,068,264 |
| Aug 29, 2025 | 166.50 | 171.00 | 165.00 | 165.00 | 165.00 | - | 1,322,124 |
| Aug 28, 2025 | 170.00 | 170.00 | 164.00 | 165.00 | 165.00 | -3.23% | 1,588,139 |
| Aug 27, 2025 | 171.50 | 173.00 | 169.00 | 170.50 | 170.50 | 1.49% | 2,141,823 |
| Aug 26, 2025 | 167.50 | 172.00 | 165.00 | 168.00 | 168.00 | - | 2,147,899 |
| Aug 25, 2025 | 159.50 | 169.00 | 158.50 | 168.00 | 168.00 | 8.74% | 2,147,068 |
| Aug 22, 2025 | 158.50 | 160.00 | 154.50 | 154.50 | 154.50 | -2.52% | 899,150 |
| Aug 21, 2025 | 156.50 | 162.50 | 156.50 | 158.50 | 158.50 | 2.26% | 1,134,195 |
| Aug 20, 2025 | 160.50 | 161.50 | 155.00 | 155.00 | 155.00 | -4.91% | 1,549,609 |
| Aug 19, 2025 | 165.50 | 169.00 | 162.50 | 163.00 | 163.00 | -0.91% | 1,661,466 |
| Aug 18, 2025 | 168.50 | 169.00 | 164.50 | 164.50 | 164.50 | -2.95% | 1,965,163 |
| Aug 15, 2025 | 173.50 | 174.00 | 168.50 | 169.50 | 169.50 | -1.74% | 2,535,533 |
| Aug 14, 2025 | 169.50 | 176.50 | 168.50 | 172.50 | 172.50 | 1.77% | 4,931,445 |
| Aug 13, 2025 | 174.00 | 174.50 | 164.50 | 169.50 | 169.50 | -0.59% | 3,853,896 |
| Aug 12, 2025 | 168.00 | 174.00 | 165.50 | 170.50 | 170.50 | 1.79% | 6,034,717 |
| Aug 11, 2025 | 162.00 | 169.00 | 160.00 | 167.50 | 167.50 | 6.01% | 4,998,519 |
| Aug 8, 2025 | 157.00 | 165.00 | 156.00 | 158.00 | 158.00 | 0.64% | 5,366,127 |
| Aug 7, 2025 | 146.00 | 160.00 | 146.00 | 157.00 | 157.00 | 7.90% | 5,340,966 |
| Aug 6, 2025 | 149.50 | 150.00 | 145.00 | 145.50 | 145.50 | -2.68% | 931,898 |
| Aug 5, 2025 | 148.50 | 153.00 | 147.00 | 149.50 | 149.50 | 2.75% | 1,642,372 |
| Aug 4, 2025 | 146.50 | 146.50 | 142.00 | 145.50 | 145.50 | -0.68% | 849,540 |
| Aug 1, 2025 | 145.00 | 148.50 | 142.50 | 146.50 | 146.50 | -1.01% | 829,870 |
| Jul 31, 2025 | 148.00 | 151.50 | 147.00 | 148.00 | 148.00 | 1.37% | 1,785,443 |
| Jul 30, 2025 | 152.00 | 152.00 | 145.50 | 146.00 | 146.00 | -2.67% | 1,346,625 |
| Jul 29, 2025 | 152.50 | 154.50 | 145.00 | 150.00 | 150.00 | -0.66% | 2,764,720 |
| Jul 28, 2025 | 143.50 | 154.50 | 142.50 | 151.00 | 151.00 | 6.71% | 2,829,464 |
| Jul 25, 2025 | 144.50 | 145.50 | 141.50 | 141.50 | 141.50 | -2.41% | 400,002 |
| Jul 24, 2025 | 141.50 | 147.00 | 140.50 | 145.00 | 144.64 | 3.57% | 814,921 |
| Jul 23, 2025 | 140.50 | 142.50 | 139.50 | 140.00 | 139.65 | 1.45% | 467,551 |
| Jul 22, 2025 | 148.50 | 148.50 | 137.50 | 138.00 | 137.66 | -5.80% | 1,098,414 |
| Jul 21, 2025 | 149.00 | 149.00 | 144.50 | 146.50 | 146.14 | -0.34% | 923,971 |
| Jul 18, 2025 | 145.00 | 147.50 | 143.00 | 147.00 | 146.64 | 2.08% | 1,099,910 |
| Jul 17, 2025 | 147.00 | 147.00 | 144.00 | 144.00 | 143.64 | -3.36% | 1,340,583 |
| Jul 16, 2025 | 146.00 | 150.00 | 144.00 | 149.00 | 148.63 | 2.05% | 1,376,395 |
| Jul 15, 2025 | 141.50 | 148.00 | 141.50 | 146.00 | 145.64 | 3.91% | 1,420,551 |