Taiwan Shin Kong Security Co., Ltd. (TPE:9925)
Taiwan
· Delayed Price · Currency is TWD 40.60
-0.25 (-0.61%)
At close: Mar 9, 2026
Taiwan Shin Kong Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.50 | 40.75 | 40.45 | 40.60 | 40.60 | -0.61% | 703,760 |
| Mar 6, 2026 | 40.80 | 41.20 | 40.75 | 40.85 | 40.85 | 0.12% | 225,262 |
| Mar 5, 2026 | 40.70 | 40.80 | 40.65 | 40.80 | 40.80 | 0.37% | 258,060 |
| Mar 4, 2026 | 40.75 | 40.90 | 40.65 | 40.65 | 40.65 | -0.49% | 614,171 |
| Mar 3, 2026 | 40.85 | 41.00 | 40.75 | 40.85 | 40.85 | - | 351,896 |
| Mar 2, 2026 | 40.85 | 41.00 | 40.75 | 40.85 | 40.85 | - | 493,423 |
| Feb 26, 2026 | 40.95 | 40.95 | 40.85 | 40.85 | 40.85 | -0.24% | 245,831 |
| Feb 25, 2026 | 41.00 | 41.00 | 40.85 | 40.95 | 40.95 | - | 199,814 |
| Feb 24, 2026 | 41.00 | 41.20 | 40.95 | 40.95 | 40.95 | -0.12% | 223,711 |
| Feb 23, 2026 | 41.05 | 41.20 | 40.95 | 41.00 | 41.00 | -0.12% | 351,696 |
| Feb 11, 2026 | 41.15 | 41.20 | 41.05 | 41.05 | 41.05 | -0.24% | 231,375 |
| Feb 10, 2026 | 40.80 | 41.20 | 40.80 | 41.15 | 41.15 | 0.37% | 298,073 |
| Feb 9, 2026 | 40.75 | 41.00 | 40.65 | 41.00 | 41.00 | 0.99% | 241,252 |
| Feb 6, 2026 | 40.65 | 40.75 | 40.55 | 40.60 | 40.60 | -0.12% | 228,607 |
| Feb 5, 2026 | 40.60 | 40.70 | 40.60 | 40.65 | 40.65 | - | 108,077 |
| Feb 4, 2026 | 40.70 | 40.75 | 40.60 | 40.65 | 40.65 | -0.12% | 137,260 |
| Feb 3, 2026 | 40.70 | 40.70 | 40.60 | 40.70 | 40.70 | 0.25% | 127,906 |
| Feb 2, 2026 | 40.75 | 40.75 | 40.55 | 40.60 | 40.60 | -0.37% | 416,438 |
| Jan 30, 2026 | 40.65 | 40.75 | 40.60 | 40.75 | 40.75 | 0.25% | 217,763 |
| Jan 29, 2026 | 40.70 | 40.75 | 40.65 | 40.65 | 40.65 | -0.25% | 215,417 |
| Jan 28, 2026 | 40.80 | 40.90 | 40.65 | 40.75 | 40.75 | -0.12% | 173,577 |
| Jan 27, 2026 | 40.70 | 40.80 | 40.65 | 40.80 | 40.80 | 0.25% | 176,166 |
| Jan 26, 2026 | 40.75 | 40.75 | 40.65 | 40.70 | 40.70 | - | 141,111 |
| Jan 23, 2026 | 40.90 | 40.90 | 40.70 | 40.70 | 40.70 | -0.61% | 136,374 |
| Jan 22, 2026 | 40.90 | 40.95 | 40.75 | 40.95 | 40.95 | 0.12% | 99,871 |
| Jan 21, 2026 | 40.70 | 40.90 | 40.65 | 40.90 | 40.90 | 0.49% | 270,287 |
| Jan 20, 2026 | 40.80 | 40.90 | 40.70 | 40.70 | 40.70 | -0.25% | 185,779 |
| Jan 19, 2026 | 40.80 | 40.90 | 40.75 | 40.80 | 40.80 | - | 237,860 |
| Jan 16, 2026 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | -0.49% | 191,147 |
| Jan 15, 2026 | 41.00 | 41.00 | 40.85 | 41.00 | 41.00 | - | 169,187 |
| Jan 14, 2026 | 40.95 | 41.00 | 40.80 | 41.00 | 41.00 | 0.24% | 174,227 |
| Jan 13, 2026 | 40.95 | 40.95 | 40.80 | 40.90 | 40.90 | 0.37% | 149,922 |
| Jan 12, 2026 | 40.85 | 41.00 | 40.75 | 40.75 | 40.75 | -0.12% | 167,146 |
| Jan 9, 2026 | 40.80 | 40.80 | 40.65 | 40.80 | 40.80 | 0.37% | 190,640 |
| Jan 8, 2026 | 40.70 | 40.80 | 40.65 | 40.65 | 40.65 | -0.12% | 143,902 |
| Jan 7, 2026 | 40.90 | 40.90 | 40.65 | 40.70 | 40.70 | -0.12% | 138,946 |
| Jan 6, 2026 | 40.80 | 40.80 | 40.65 | 40.75 | 40.75 | -0.12% | 158,502 |
| Jan 5, 2026 | 40.65 | 40.85 | 40.65 | 40.80 | 40.80 | 0.25% | 196,810 |
| Jan 2, 2026 | 40.75 | 40.80 | 40.70 | 40.70 | 40.70 | -0.25% | 103,575 |
| Dec 31, 2025 | 40.70 | 40.80 | 40.65 | 40.80 | 40.80 | 0.12% | 118,034 |
| Dec 30, 2025 | 40.80 | 40.80 | 40.65 | 40.75 | 40.75 | - | 132,117 |
| Dec 29, 2025 | 40.75 | 40.80 | 40.65 | 40.75 | 40.75 | - | 154,249 |
| Dec 26, 2025 | 40.80 | 40.80 | 40.70 | 40.75 | 40.75 | -0.12% | 120,165 |
| Dec 24, 2025 | 40.90 | 40.95 | 40.75 | 40.80 | 40.80 | -0.24% | 144,846 |
| Dec 23, 2025 | 40.80 | 41.00 | 40.80 | 40.90 | 40.90 | 0.25% | 194,102 |
| Dec 22, 2025 | 40.80 | 40.80 | 40.65 | 40.80 | 40.80 | 0.12% | 108,222 |
| Dec 19, 2025 | 40.60 | 40.80 | 40.60 | 40.75 | 40.75 | 0.25% | 193,504 |
| Dec 18, 2025 | 40.70 | 40.75 | 40.65 | 40.65 | 40.65 | -0.12% | 114,806 |
| Dec 17, 2025 | 40.85 | 40.85 | 40.70 | 40.70 | 40.70 | -0.12% | 95,274 |
| Dec 16, 2025 | 40.60 | 40.75 | 40.60 | 40.75 | 40.75 | 0.12% | 143,753 |
| Dec 15, 2025 | 40.85 | 40.85 | 40.70 | 40.70 | 40.70 | -0.12% | 70,004 |
| Dec 12, 2025 | 40.75 | 40.85 | 40.75 | 40.75 | 40.75 | - | 149,615 |
| Dec 11, 2025 | 40.70 | 40.80 | 40.60 | 40.75 | 40.75 | 0.12% | 93,505 |
| Dec 10, 2025 | 40.60 | 40.80 | 40.60 | 40.70 | 40.70 | 0.12% | 145,890 |
| Dec 9, 2025 | 40.70 | 40.70 | 40.60 | 40.65 | 40.65 | 0.12% | 97,657 |
| Dec 8, 2025 | 40.75 | 40.80 | 40.60 | 40.60 | 40.60 | -0.37% | 151,096 |
| Dec 5, 2025 | 40.70 | 40.75 | 40.65 | 40.75 | 40.75 | 0.25% | 71,421 |
| Dec 4, 2025 | 40.70 | 40.80 | 40.60 | 40.65 | 40.65 | -0.37% | 72,617 |
| Dec 3, 2025 | 40.80 | 40.90 | 40.60 | 40.80 | 40.80 | - | 80,877 |
| Dec 2, 2025 | 40.65 | 40.85 | 40.65 | 40.80 | 40.80 | 0.37% | 97,122 |
| Dec 1, 2025 | 40.60 | 40.80 | 40.60 | 40.65 | 40.65 | -0.12% | 50,614 |
| Nov 28, 2025 | 40.65 | 40.85 | 40.65 | 40.70 | 40.70 | -0.12% | 73,593 |
| Nov 27, 2025 | 40.65 | 40.80 | 40.65 | 40.75 | 40.75 | -0.12% | 57,740 |
| Nov 26, 2025 | 40.75 | 40.80 | 40.65 | 40.80 | 40.80 | 0.12% | 150,543 |
| Nov 25, 2025 | 40.80 | 40.80 | 40.60 | 40.75 | 40.75 | -0.24% | 75,148 |
| Nov 24, 2025 | 40.50 | 40.85 | 40.50 | 40.85 | 40.85 | 0.86% | 236,943 |
| Nov 21, 2025 | 40.60 | 40.60 | 40.45 | 40.50 | 40.50 | - | 166,250 |
| Nov 20, 2025 | 40.55 | 40.60 | 40.50 | 40.50 | 40.50 | -0.25% | 96,878 |
| Nov 19, 2025 | 40.45 | 40.60 | 40.40 | 40.60 | 40.60 | 0.37% | 208,505 |
| Nov 18, 2025 | 40.50 | 40.55 | 40.45 | 40.45 | 40.45 | -0.12% | 295,825 |
| Nov 17, 2025 | 40.60 | 40.65 | 40.50 | 40.50 | 40.50 | -0.25% | 342,769 |
| Nov 14, 2025 | 40.65 | 40.65 | 40.55 | 40.60 | 40.60 | - | 152,515 |
| Nov 13, 2025 | 40.70 | 40.75 | 40.60 | 40.60 | 40.60 | 0.12% | 172,778 |
| Nov 12, 2025 | 40.55 | 40.65 | 40.50 | 40.55 | 40.55 | 0.12% | 219,757 |
| Nov 11, 2025 | 40.60 | 40.65 | 40.50 | 40.50 | 40.50 | -0.37% | 189,889 |
| Nov 10, 2025 | 40.70 | 40.70 | 40.60 | 40.65 | 40.65 | -0.12% | 84,662 |
| Nov 7, 2025 | 40.80 | 40.80 | 40.65 | 40.70 | 40.70 | -0.25% | 138,730 |
| Nov 6, 2025 | 40.70 | 40.80 | 40.70 | 40.80 | 40.80 | 0.49% | 102,748 |
| Nov 5, 2025 | 40.65 | 40.75 | 40.50 | 40.60 | 40.60 | -0.12% | 124,245 |
| Nov 4, 2025 | 40.55 | 40.80 | 40.55 | 40.65 | 40.65 | 0.12% | 68,764 |
| Nov 3, 2025 | 40.70 | 40.80 | 40.60 | 40.60 | 40.60 | -0.25% | 101,098 |
| Oct 31, 2025 | 40.70 | 40.80 | 40.70 | 40.70 | 40.70 | - | 131,033 |
| Oct 30, 2025 | 40.80 | 40.80 | 40.65 | 40.70 | 40.70 | -0.25% | 63,079 |
| Oct 29, 2025 | 40.65 | 40.80 | 40.60 | 40.80 | 40.80 | 0.37% | 138,426 |
| Oct 28, 2025 | 40.75 | 40.80 | 40.65 | 40.65 | 40.65 | -0.25% | 117,183 |
| Oct 27, 2025 | 40.70 | 40.85 | 40.55 | 40.75 | 40.75 | - | 212,559 |
| Oct 23, 2025 | 40.70 | 40.85 | 40.65 | 40.75 | 40.75 | -0.12% | 69,512 |
| Oct 22, 2025 | 40.65 | 40.80 | 40.65 | 40.80 | 40.80 | 0.37% | 49,337 |
| Oct 21, 2025 | 40.85 | 40.85 | 40.65 | 40.65 | 40.65 | -0.49% | 86,160 |
| Oct 20, 2025 | 40.70 | 40.85 | 40.65 | 40.85 | 40.85 | 0.37% | 113,088 |
| Oct 17, 2025 | 40.65 | 40.75 | 40.60 | 40.70 | 40.70 | -0.12% | 100,414 |
| Oct 16, 2025 | 40.70 | 40.75 | 40.55 | 40.75 | 40.75 | 0.37% | 119,023 |
| Oct 15, 2025 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | -0.49% | 133,355 |
| Oct 14, 2025 | 40.60 | 40.85 | 40.60 | 40.80 | 40.80 | 0.62% | 157,286 |
| Oct 13, 2025 | 40.80 | 40.85 | 40.45 | 40.55 | 40.55 | -0.25% | 425,972 |
| Oct 9, 2025 | 40.70 | 40.80 | 40.65 | 40.65 | 40.65 | -0.12% | 67,200 |
| Oct 8, 2025 | 40.80 | 40.80 | 40.65 | 40.70 | 40.70 | -0.12% | 150,104 |
| Oct 7, 2025 | 40.70 | 40.85 | 40.65 | 40.75 | 40.75 | 0.12% | 149,974 |
| Oct 3, 2025 | 40.75 | 40.85 | 40.70 | 40.70 | 40.70 | -0.12% | 90,389 |
| Oct 2, 2025 | 40.80 | 40.85 | 40.70 | 40.75 | 40.75 | -0.49% | 172,555 |