Taiwan Shin Kong Security Co., Ltd. (TPE:9925)
Taiwan
· Delayed Price · Currency is TWD 40.75
+0.10 (0.25%)
Dec 5, 2025, 1:35 PM CST
Taiwan Shin Kong Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 40.90 | 40.95 | 40.70 | 40.95 | 40.95 | 0.24% | 53,703 |
| Sep 30, 2025 | 40.80 | 40.85 | 40.70 | 40.85 | 40.85 | - | 94,688 |
| Sep 26, 2025 | 40.75 | 40.85 | 40.70 | 40.85 | 40.85 | 0.25% | 95,201 |
| Sep 25, 2025 | 40.80 | 40.80 | 40.70 | 40.75 | 40.75 | -0.12% | 53,111 |
| Sep 24, 2025 | 40.80 | 40.80 | 40.75 | 40.80 | 40.80 | 0.12% | 61,705 |
| Sep 23, 2025 | 40.85 | 40.90 | 40.75 | 40.75 | 40.75 | -0.49% | 141,087 |
| Sep 22, 2025 | 40.80 | 40.95 | 40.75 | 40.95 | 40.95 | 0.37% | 132,874 |
| Sep 19, 2025 | 40.70 | 40.80 | 40.50 | 40.80 | 40.80 | 0.25% | 320,117 |
| Sep 18, 2025 | 40.95 | 40.95 | 40.70 | 40.70 | 40.70 | - | 79,594 |
| Sep 17, 2025 | 40.85 | 40.95 | 40.70 | 40.70 | 40.70 | -0.37% | 110,498 |
| Sep 16, 2025 | 40.90 | 40.95 | 40.75 | 40.85 | 40.85 | -0.12% | 99,780 |
| Sep 15, 2025 | 40.85 | 40.90 | 40.80 | 40.90 | 40.90 | 0.12% | 108,678 |
| Sep 12, 2025 | 40.90 | 40.95 | 40.75 | 40.85 | 40.85 | 0.25% | 91,189 |
| Sep 11, 2025 | 40.75 | 40.85 | 40.70 | 40.75 | 40.75 | -0.12% | 147,949 |
| Sep 10, 2025 | 40.75 | 40.95 | 40.70 | 40.80 | 40.80 | -0.49% | 92,526 |
| Sep 9, 2025 | 40.95 | 41.00 | 40.80 | 41.00 | 41.00 | 0.37% | 102,352 |
| Sep 8, 2025 | 40.75 | 40.85 | 40.70 | 40.85 | 40.85 | - | 58,801 |
| Sep 5, 2025 | 40.65 | 40.85 | 40.65 | 40.85 | 40.85 | 0.49% | 72,040 |
| Sep 4, 2025 | 40.65 | 40.80 | 40.60 | 40.65 | 40.65 | - | 52,228 |
| Sep 3, 2025 | 40.70 | 40.80 | 40.60 | 40.65 | 40.65 | -0.25% | 107,696 |
| Sep 2, 2025 | 40.70 | 40.85 | 40.65 | 40.75 | 40.75 | 0.12% | 75,411 |
| Sep 1, 2025 | 40.85 | 40.90 | 40.60 | 40.70 | 40.70 | -0.25% | 115,003 |
| Aug 29, 2025 | 40.75 | 40.90 | 40.75 | 40.80 | 40.80 | 0.12% | 124,437 |
| Aug 28, 2025 | 40.80 | 40.90 | 40.75 | 40.75 | 40.75 | -0.12% | 97,408 |
| Aug 27, 2025 | 40.65 | 40.85 | 40.65 | 40.80 | 40.80 | 0.25% | 77,940 |
| Aug 26, 2025 | 40.70 | 40.85 | 40.70 | 40.70 | 40.70 | -0.12% | 203,754 |
| Aug 25, 2025 | 40.85 | 40.85 | 40.70 | 40.75 | 40.75 | 0.12% | 116,392 |
| Aug 22, 2025 | 40.70 | 40.80 | 40.65 | 40.70 | 40.70 | - | 118,114 |
| Aug 21, 2025 | 40.75 | 40.85 | 40.70 | 40.70 | 40.70 | -0.25% | 188,271 |
| Aug 20, 2025 | 40.80 | 40.80 | 40.65 | 40.80 | 40.80 | -0.12% | 203,742 |
| Aug 19, 2025 | 40.60 | 40.85 | 40.60 | 40.85 | 40.85 | 0.37% | 151,004 |
| Aug 18, 2025 | 40.65 | 40.80 | 40.60 | 40.70 | 40.70 | - | 95,145 |
| Aug 15, 2025 | 40.70 | 40.75 | 40.50 | 40.70 | 40.70 | - | 141,781 |
| Aug 14, 2025 | 40.60 | 40.75 | 40.50 | 40.70 | 40.70 | 0.49% | 104,201 |
| Aug 13, 2025 | 40.55 | 40.60 | 40.45 | 40.50 | 40.50 | - | 136,219 |
| Aug 12, 2025 | 40.50 | 40.60 | 40.50 | 40.50 | 40.50 | -0.12% | 143,798 |
| Aug 11, 2025 | 40.60 | 40.65 | 40.50 | 40.55 | 40.55 | - | 71,018 |
| Aug 8, 2025 | 40.55 | 40.60 | 40.50 | 40.55 | 40.55 | - | 111,524 |
| Aug 7, 2025 | 40.50 | 40.75 | 40.50 | 40.55 | 40.55 | -0.12% | 113,894 |
| Aug 6, 2025 | 40.55 | 40.65 | 40.50 | 40.60 | 40.60 | 0.25% | 66,493 |
| Aug 5, 2025 | 40.50 | 40.65 | 40.50 | 40.50 | 40.50 | -0.12% | 99,306 |
| Aug 4, 2025 | 40.65 | 40.75 | 40.50 | 40.55 | 40.55 | -0.25% | 99,621 |
| Aug 1, 2025 | 40.30 | 40.80 | 40.30 | 40.65 | 40.65 | 0.49% | 125,588 |
| Jul 31, 2025 | 40.60 | 40.85 | 40.45 | 40.45 | 40.45 | -0.37% | 131,374 |
| Jul 30, 2025 | 40.70 | 40.85 | 40.60 | 40.60 | 40.60 | 0.12% | 159,988 |
| Jul 29, 2025 | 40.60 | 40.75 | 40.50 | 40.55 | 40.55 | -0.12% | 123,454 |
| Jul 28, 2025 | 40.70 | 40.75 | 40.55 | 40.60 | 40.60 | 0.12% | 97,250 |
| Jul 25, 2025 | 40.40 | 40.70 | 40.30 | 40.55 | 40.55 | 0.37% | 294,980 |
| Jul 24, 2025 | 40.15 | 40.50 | 40.15 | 40.40 | 40.40 | -3.46% | 937,516 |
| Jul 23, 2025 | 41.80 | 42.10 | 41.70 | 41.85 | 39.85 | 0.36% | 1,043,210 |
| Jul 22, 2025 | 41.80 | 41.85 | 41.70 | 41.70 | 39.71 | -0.12% | 320,915 |
| Jul 21, 2025 | 41.75 | 41.80 | 41.70 | 41.75 | 39.75 | - | 192,168 |
| Jul 18, 2025 | 41.70 | 41.75 | 41.65 | 41.75 | 39.75 | 0.48% | 141,942 |
| Jul 17, 2025 | 41.70 | 41.70 | 41.30 | 41.55 | 39.56 | 0.61% | 275,966 |
| Jul 16, 2025 | 41.65 | 41.75 | 41.30 | 41.30 | 39.33 | -0.84% | 403,805 |
| Jul 15, 2025 | 41.65 | 41.75 | 41.65 | 41.65 | 39.66 | -0.12% | 135,841 |