Taiwan Shin Kong Security Co., Ltd. (TPE:9925)
Taiwan
· Delayed Price · Currency is TWD 40.30
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Taiwan Shin Kong Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.60 | 40.60 | 40.20 | 40.30 | 40.30 | - | 310,289 |
| Apr 28, 2026 | 40.30 | 40.50 | 40.30 | 40.30 | 40.30 | -0.12% | 336,177 |
| Apr 27, 2026 | 40.45 | 40.45 | 40.25 | 40.35 | 40.35 | -0.37% | 948,398 |
| Apr 24, 2026 | 40.60 | 40.65 | 40.45 | 40.50 | 40.50 | -0.12% | 372,616 |
| Apr 23, 2026 | 40.55 | 40.60 | 40.50 | 40.55 | 40.55 | -0.12% | 403,397 |
| Apr 22, 2026 | 40.80 | 40.80 | 40.55 | 40.60 | 40.60 | - | 264,162 |
| Apr 21, 2026 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | -0.12% | 188,402 |
| Apr 20, 2026 | 40.65 | 40.75 | 40.60 | 40.65 | 40.65 | -0.25% | 414,929 |
| Apr 17, 2026 | 40.80 | 40.80 | 40.65 | 40.75 | 40.75 | - | 185,608 |
| Apr 16, 2026 | 40.80 | 40.80 | 40.70 | 40.75 | 40.75 | -0.12% | 226,623 |
| Apr 15, 2026 | 40.75 | 40.80 | 40.65 | 40.80 | 40.80 | 0.12% | 302,017 |
| Apr 14, 2026 | 40.80 | 40.80 | 40.70 | 40.75 | 40.75 | 0.12% | 309,752 |
| Apr 13, 2026 | 40.70 | 40.75 | 40.65 | 40.70 | 40.70 | -0.12% | 154,540 |
| Apr 10, 2026 | 40.80 | 40.85 | 40.70 | 40.75 | 40.75 | 0.12% | 111,741 |
| Apr 9, 2026 | 40.80 | 40.80 | 40.70 | 40.70 | 40.70 | -0.12% | 93,981 |
| Apr 8, 2026 | 40.75 | 40.90 | 40.75 | 40.75 | 40.75 | - | 178,637 |
| Apr 7, 2026 | 40.65 | 40.80 | 40.65 | 40.75 | 40.75 | -0.12% | 87,597 |
| Apr 2, 2026 | 40.65 | 40.80 | 40.65 | 40.80 | 40.80 | - | 119,959 |
| Apr 1, 2026 | 40.85 | 40.85 | 40.65 | 40.80 | 40.80 | 0.12% | 155,984 |
| Mar 31, 2026 | 40.65 | 40.75 | 40.60 | 40.75 | 40.75 | 0.12% | 124,595 |
| Mar 30, 2026 | 40.60 | 40.75 | 40.60 | 40.70 | 40.70 | - | 229,840 |
| Mar 27, 2026 | 40.75 | 40.80 | 40.55 | 40.70 | 40.70 | -0.12% | 198,398 |
| Mar 26, 2026 | 40.85 | 40.85 | 40.65 | 40.75 | 40.75 | 0.12% | 107,740 |
| Mar 25, 2026 | 40.90 | 40.90 | 40.60 | 40.70 | 40.70 | -0.12% | 188,748 |
| Mar 24, 2026 | 40.60 | 40.80 | 40.60 | 40.75 | 40.75 | 0.37% | 161,420 |
| Mar 23, 2026 | 40.65 | 40.70 | 40.50 | 40.60 | 40.60 | -0.49% | 349,685 |
| Mar 20, 2026 | 40.65 | 40.80 | 40.65 | 40.80 | 40.80 | 0.37% | 179,024 |
| Mar 19, 2026 | 40.70 | 40.80 | 40.65 | 40.65 | 40.65 | -0.37% | 149,186 |
| Mar 18, 2026 | 40.70 | 40.85 | 40.70 | 40.80 | 40.80 | -0.12% | 205,884 |
| Mar 17, 2026 | 40.75 | 40.85 | 40.65 | 40.85 | 40.85 | 0.25% | 234,328 |
| Mar 16, 2026 | 40.70 | 40.90 | 40.65 | 40.75 | 40.75 | 0.12% | 130,051 |
| Mar 13, 2026 | 40.65 | 40.85 | 40.65 | 40.70 | 40.70 | - | 232,828 |
| Mar 12, 2026 | 40.70 | 40.90 | 40.65 | 40.70 | 40.70 | -0.37% | 293,022 |
| Mar 11, 2026 | 40.75 | 41.00 | 40.75 | 40.85 | 40.85 | -0.12% | 289,611 |
| Mar 10, 2026 | 40.80 | 41.00 | 40.80 | 40.90 | 40.90 | 0.74% | 210,324 |
| 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 |