ShunSin Technology Holdings Limited (TPE:6451)
Taiwan
· Delayed Price · Currency is TWD 397.50
-7.50 (-1.85%)
Apr 29, 2026, 1:30 PM CST
TPE:6451 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 399.50 | 399.50 | 399.50 | 399.50 | - | -1.36% | 33,000 |
| Apr 28, 2026 | 383.50 | 409.50 | 363.50 | 405.00 | 405.00 | 6.72% | 771,044 |
| Apr 27, 2026 | 396.00 | 396.00 | 362.00 | 379.50 | 379.50 | -5.60% | 1,649,653 |
| Apr 24, 2026 | 441.00 | 448.00 | 402.00 | 402.00 | 402.00 | -9.97% | 1,408,319 |
| Apr 23, 2026 | 493.50 | 493.50 | 446.50 | 446.50 | 446.50 | -9.98% | 788,731 |
| Apr 22, 2026 | 474.00 | 503.00 | 474.00 | 496.00 | 496.00 | 4.64% | 641,700 |
| Apr 21, 2026 | 516.00 | 516.00 | 474.00 | 474.00 | 474.00 | -6.51% | 1,023,216 |
| Apr 20, 2026 | 500.00 | 507.00 | 488.00 | 507.00 | 507.00 | 0.40% | 921,574 |
| Apr 17, 2026 | 501.00 | 530.00 | 501.00 | 505.00 | 505.00 | 2.23% | 968,708 |
| Apr 16, 2026 | 460.00 | 501.00 | 454.00 | 494.00 | 494.00 | 8.33% | 1,107,127 |
| Apr 15, 2026 | 467.00 | 470.00 | 456.00 | 456.00 | 456.00 | -4.20% | 914,993 |
| Apr 14, 2026 | 499.00 | 520.00 | 467.50 | 476.00 | 476.00 | 0.21% | 11,151,970 |
| Apr 13, 2026 | 442.00 | 475.00 | 417.00 | 475.00 | 475.00 | 9.95% | 9,989,999 |
| Apr 10, 2026 | 412.50 | 432.00 | 396.00 | 432.00 | 432.00 | 9.92% | 12,124,600 |
| Apr 9, 2026 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 9.93% | 1,227,964 |
| Apr 8, 2026 | 357.50 | 357.50 | 357.00 | 357.50 | 357.50 | 10.00% | 1,158,723 |
| Apr 7, 2026 | 316.00 | 325.00 | 288.00 | 325.00 | 325.00 | 9.98% | 8,928,962 |
| Apr 2, 2026 | 307.50 | 317.00 | 295.50 | 295.50 | 295.50 | -3.11% | 1,815,436 |
| Apr 1, 2026 | 319.00 | 322.50 | 297.00 | 305.00 | 305.00 | 3.04% | 2,599,198 |
| Mar 31, 2026 | 310.00 | 320.00 | 296.00 | 296.00 | 296.00 | -9.89% | 2,410,559 |
| Mar 30, 2026 | 347.00 | 350.00 | 328.50 | 328.50 | 328.50 | -10.00% | 3,822,247 |
| Mar 27, 2026 | 319.00 | 365.00 | 317.50 | 365.00 | 365.00 | 9.94% | 2,593,859 |
| Mar 26, 2026 | 319.00 | 350.50 | 319.00 | 332.00 | 332.00 | 4.08% | 3,686,343 |
| Mar 25, 2026 | 310.00 | 319.00 | 310.00 | 319.00 | 319.00 | 10.00% | 1,648,739 |
| Mar 24, 2026 | 298.00 | 301.50 | 266.00 | 290.00 | 290.00 | 3.39% | 4,177,448 |
| Mar 23, 2026 | 261.50 | 281.50 | 261.50 | 280.50 | 280.50 | 2.19% | 2,643,254 |
| Mar 20, 2026 | 280.00 | 287.00 | 269.00 | 274.50 | 274.50 | 0.92% | 2,272,137 |
| Mar 19, 2026 | 266.00 | 283.00 | 262.00 | 272.00 | 272.00 | -2.51% | 8,966,704 |
| Mar 18, 2026 | 263.50 | 286.00 | 241.50 | 279.00 | 279.00 | 7.10% | 15,935,810 |
| Mar 17, 2026 | 259.00 | 260.50 | 254.00 | 260.50 | 260.50 | 9.92% | 3,391,149 |
| Mar 16, 2026 | 220.00 | 237.00 | 206.00 | 237.00 | 237.00 | 9.98% | 12,506,940 |
| Mar 13, 2026 | 188.00 | 215.50 | 188.00 | 215.50 | 215.50 | 9.95% | 6,107,165 |
| Mar 12, 2026 | 192.00 | 203.50 | 191.50 | 196.00 | 196.00 | 3.43% | 4,021,170 |
| Mar 11, 2026 | 177.00 | 189.50 | 176.50 | 189.50 | 189.50 | 9.86% | 2,014,200 |
| Mar 10, 2026 | 175.00 | 177.00 | 167.50 | 172.50 | 172.50 | 0.88% | 2,950,821 |
| Mar 9, 2026 | 171.00 | 175.00 | 171.00 | 171.00 | 171.00 | -10.00% | 2,478,545 |
| Mar 6, 2026 | 187.00 | 196.50 | 184.00 | 190.00 | 190.00 | -2.56% | 3,136,666 |
| Mar 5, 2026 | 195.50 | 202.00 | 185.50 | 195.00 | 195.00 | 4.28% | 5,561,301 |
| Mar 4, 2026 | 201.50 | 202.00 | 187.00 | 187.00 | 187.00 | -9.88% | 3,800,921 |
| Mar 3, 2026 | 209.50 | 219.00 | 197.00 | 207.50 | 207.50 | 1.47% | 8,054,875 |
| Mar 2, 2026 | 200.00 | 215.50 | 196.00 | 204.50 | 204.50 | -2.15% | 5,194,727 |
| Feb 26, 2026 | 217.00 | 222.00 | 209.00 | 209.00 | 209.00 | -0.95% | 7,342,633 |
| Feb 25, 2026 | 215.00 | 218.00 | 205.50 | 211.00 | 211.00 | 5.24% | 6,442,781 |
| Feb 24, 2026 | 182.50 | 200.50 | 180.00 | 200.50 | 200.50 | 9.86% | 6,052,871 |
| Feb 23, 2026 | 169.00 | 182.50 | 167.50 | 182.50 | 182.50 | 9.94% | 2,799,887 |
| Feb 11, 2026 | 177.50 | 177.50 | 166.00 | 166.00 | 166.00 | -6.48% | 3,252,655 |
| Feb 10, 2026 | 174.00 | 178.00 | 169.00 | 177.50 | 177.50 | 2.60% | 3,445,514 |
| Feb 9, 2026 | 185.00 | 186.00 | 173.00 | 173.00 | 173.00 | -3.08% | 4,531,983 |
| Feb 6, 2026 | 192.50 | 198.00 | 178.50 | 178.50 | 178.50 | -9.85% | 6,756,247 |
| Feb 5, 2026 | 205.50 | 222.00 | 196.50 | 198.00 | 198.00 | -4.81% | 17,120,520 |
| Feb 4, 2026 | 195.50 | 208.00 | 191.00 | 208.00 | 208.00 | 9.76% | 10,469,500 |
| Feb 3, 2026 | 183.50 | 189.50 | 179.50 | 189.50 | 189.50 | 9.86% | 4,253,303 |
| Feb 2, 2026 | 158.50 | 173.50 | 153.00 | 172.50 | 172.50 | 7.14% | 4,099,861 |
| Jan 30, 2026 | 169.00 | 176.50 | 160.50 | 161.00 | 161.00 | -5.01% | 5,777,479 |
| Jan 29, 2026 | 162.00 | 170.00 | 159.00 | 169.50 | 169.50 | 6.27% | 6,089,960 |
| Jan 28, 2026 | 150.50 | 160.50 | 150.50 | 159.50 | 159.50 | 7.41% | 2,932,048 |
| Jan 27, 2026 | 149.00 | 152.50 | 148.00 | 148.50 | 148.50 | 1.37% | 962,101 |
| Jan 26, 2026 | 148.00 | 150.00 | 146.50 | 146.50 | 146.50 | -1.01% | 517,817 |
| Jan 23, 2026 | 151.50 | 152.50 | 147.00 | 148.00 | 148.00 | -2.63% | 706,416 |
| Jan 22, 2026 | 154.00 | 156.50 | 150.00 | 152.00 | 152.00 | -0.33% | 1,132,526 |
| Jan 21, 2026 | 146.00 | 158.00 | 145.50 | 152.50 | 152.50 | 4.10% | 1,856,607 |
| Jan 20, 2026 | 146.00 | 151.50 | 145.00 | 146.50 | 146.50 | 0.34% | 1,031,718 |
| Jan 19, 2026 | 147.50 | 150.50 | 145.50 | 146.00 | 146.00 | -1.35% | 727,670 |
| Jan 16, 2026 | 151.00 | 152.50 | 148.00 | 148.00 | 148.00 | -1.00% | 543,413 |
| Jan 15, 2026 | 152.00 | 152.00 | 149.50 | 149.50 | 149.50 | -1.64% | 336,931 |
| Jan 14, 2026 | 149.50 | 153.50 | 149.50 | 152.00 | 152.00 | 2.36% | 511,125 |
| Jan 13, 2026 | 155.50 | 155.50 | 147.50 | 148.50 | 148.50 | -3.57% | 829,820 |
| Jan 12, 2026 | 155.50 | 155.50 | 153.00 | 154.00 | 154.00 | 0.65% | 466,561 |
| Jan 9, 2026 | 153.50 | 153.50 | 149.50 | 153.00 | 153.00 | -0.97% | 832,360 |
| Jan 8, 2026 | 155.00 | 157.00 | 153.00 | 154.50 | 154.50 | -0.32% | 733,523 |
| Jan 7, 2026 | 158.00 | 159.50 | 154.50 | 155.00 | 155.00 | -0.96% | 908,553 |
| Jan 6, 2026 | 158.50 | 159.50 | 156.00 | 156.50 | 156.50 | -1.26% | 769,955 |
| Jan 5, 2026 | 165.00 | 165.50 | 157.00 | 158.50 | 158.50 | -3.65% | 1,249,509 |
| Jan 2, 2026 | 167.50 | 170.50 | 163.00 | 164.50 | 164.50 | -0.90% | 1,473,297 |
| Dec 31, 2025 | 161.00 | 168.00 | 159.50 | 166.00 | 166.00 | 3.43% | 1,556,624 |
| Dec 30, 2025 | 156.50 | 162.00 | 156.50 | 160.50 | 160.50 | 1.90% | 752,104 |
| Dec 29, 2025 | 165.00 | 165.00 | 157.00 | 157.50 | 157.50 | -4.26% | 1,335,842 |
| Dec 26, 2025 | 169.00 | 170.50 | 164.50 | 164.50 | 164.50 | -2.37% | 1,324,891 |
| Dec 24, 2025 | 168.00 | 171.00 | 166.00 | 168.50 | 168.50 | 1.20% | 1,411,250 |
| Dec 23, 2025 | 165.00 | 167.00 | 163.50 | 166.50 | 166.50 | 2.15% | 1,229,672 |
| Dec 22, 2025 | 157.50 | 163.00 | 157.50 | 163.00 | 163.00 | 4.82% | 783,247 |
| Dec 19, 2025 | 157.00 | 160.00 | 155.00 | 155.50 | 155.50 | 0.97% | 801,161 |
| Dec 18, 2025 | 157.00 | 159.50 | 154.00 | 154.00 | 154.00 | -2.53% | 778,364 |
| Dec 17, 2025 | 161.00 | 161.00 | 157.50 | 158.00 | 158.00 | -0.94% | 639,284 |
| Dec 16, 2025 | 166.00 | 166.00 | 157.50 | 159.50 | 159.50 | -5.06% | 1,503,788 |
| Dec 15, 2025 | 170.00 | 171.50 | 166.50 | 168.00 | 168.00 | -4.55% | 1,805,198 |
| Dec 12, 2025 | 173.50 | 176.00 | 169.00 | 176.00 | 176.00 | 2.03% | 2,316,097 |
| Dec 11, 2025 | 176.50 | 179.50 | 172.50 | 172.50 | 172.50 | 0.29% | 5,085,596 |
| Dec 10, 2025 | 170.50 | 179.50 | 168.50 | 172.00 | 172.00 | 2.99% | 7,494,574 |
| Dec 9, 2025 | 159.00 | 169.00 | 158.00 | 167.00 | 167.00 | 4.38% | 3,421,625 |
| Dec 8, 2025 | 157.00 | 162.00 | 156.50 | 160.00 | 160.00 | 1.91% | 805,356 |
| 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 |