Shinkong Synthetic Fibers Corporation 1409
TWSE · Taiwan · Process Industries
TWD 25.05+0.65 (+2.66%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 24.40 | -2.01% | TWD 24.60 | TWD 24.75 | TWD 24.30 | 8.68M |
| 2026-09-30 | TWD 24.90 | +2.26% | TWD 24.50 | TWD 24.95 | TWD 24.35 | 14.15M |
| 2026-09-29 | TWD 24.35 | +0.21% | TWD 24.40 | TWD 24.75 | TWD 24.20 | 5.88M |
| 2026-09-24 | TWD 24.30 | +0.83% | TWD 24.10 | TWD 24.40 | TWD 23.85 | 4.64M |
| 2026-09-23 | TWD 24.10 | 0.00% | TWD 24.35 | TWD 24.35 | TWD 24.05 | 5.51M |
| 2026-09-22 | TWD 24.10 | -1.43% | TWD 24.60 | TWD 24.75 | TWD 24.10 | 9.05M |
| 2026-09-21 | TWD 24.45 | -0.20% | TWD 24.70 | TWD 24.70 | TWD 24.35 | 5.97M |
| 2026-09-18 | TWD 24.50 | -1.21% | TWD 25.15 | TWD 25.15 | TWD 24.50 | 7.52M |
| 2026-09-17 | TWD 24.80 | +3.55% | TWD 24.10 | TWD 25.10 | TWD 24.10 | 13.17M |
| 2026-09-16 | TWD 23.95 | +0.21% | TWD 23.90 | TWD 24.10 | TWD 23.80 | 8.24M |
| 2026-09-15 | TWD 23.90 | -1.85% | TWD 24.25 | TWD 24.25 | TWD 23.80 | 9.68M |
| 2026-09-14 | TWD 24.35 | -0.41% | TWD 24.20 | TWD 24.65 | TWD 23.90 | 9.91M |
| 2026-09-11 | TWD 24.45 | -2.78% | TWD 24.10 | TWD 24.50 | TWD 24.10 | 15.03M |
| 2026-09-10 | TWD 25.15 | -6.33% | TWD 26.85 | TWD 26.85 | TWD 24.75 | 63.91M |
| 2026-09-09 | TWD 26.85 | +9.82% | TWD 25.30 | TWD 26.85 | TWD 25.05 | 88.66M |
| 2026-09-08 | TWD 24.45 | +0.41% | TWD 24.45 | TWD 24.70 | TWD 24.00 | 8.70M |
| 2026-09-07 | TWD 24.35 | -0.81% | TWD 24.70 | TWD 24.80 | TWD 24.20 | 7.30M |
| 2026-09-04 | TWD 24.55 | -0.20% | TWD 24.90 | TWD 24.90 | TWD 24.00 | 10.68M |
| 2026-09-03 | TWD 24.60 | -2.96% | TWD 25.25 | TWD 26.45 | TWD 24.60 | 22.92M |
| 2026-09-02 | TWD 25.35 | -1.17% | TWD 25.25 | TWD 26.60 | TWD 25.25 | 25.43M |
| 2026-09-01 | TWD 25.65 | +4.27% | TWD 25.00 | TWD 27.05 | TWD 25.00 | 65.31M |
| 2026-08-31 | TWD 24.60 | +1.23% | TWD 24.05 | TWD 24.65 | TWD 23.70 | 11.56M |
| 2026-08-28 | TWD 24.30 | -2.80% | TWD 25.20 | TWD 25.20 | TWD 24.10 | 19.52M |
| 2026-08-27 | TWD 25.00 | +0.60% | TWD 24.25 | TWD 25.10 | TWD 24.20 | 14.31M |
| 2026-08-26 | TWD 24.85 | +1.64% | TWD 24.65 | TWD 25.20 | TWD 24.60 | 12.63M |
| 2026-08-25 | TWD 24.45 | +0.62% | TWD 24.35 | TWD 24.75 | TWD 24.10 | 7.01M |
| 2026-08-24 | TWD 24.30 | -0.82% | TWD 24.65 | TWD 24.90 | TWD 24.30 | 8.23M |
| 2026-08-21 | TWD 24.50 | +0.41% | TWD 24.40 | TWD 24.65 | TWD 24.30 | 7.75M |
| 2026-08-20 | TWD 24.40 | +1.24% | TWD 24.35 | TWD 24.75 | TWD 24.20 | 6.05M |
| 2026-08-19 | TWD 24.10 | -1.03% | TWD 24.00 | TWD 24.45 | TWD 24.00 | 6.17M |
| 2026-08-18 | TWD 24.35 | -0.20% | TWD 24.20 | TWD 24.55 | TWD 24.00 | 8.43M |
| 2026-08-17 | TWD 24.40 | -3.37% | TWD 25.25 | TWD 25.40 | TWD 24.30 | 12.87M |
| 2026-08-14 | TWD 25.25 | +0.40% | TWD 25.20 | TWD 25.65 | TWD 24.80 | 20.00M |
| 2026-08-13 | TWD 25.15 | +1.41% | TWD 25.00 | TWD 25.50 | TWD 24.65 | 15.59M |
| 2026-08-12 | TWD 24.80 | +2.27% | TWD 24.35 | TWD 25.30 | TWD 24.35 | 14.38M |
| 2026-08-11 | TWD 24.25 | -2.02% | TWD 24.80 | TWD 25.35 | TWD 23.70 | 30.19M |
| 2026-08-10 | TWD 24.75 | +10.00% | TWD 24.75 | TWD 24.75 | TWD 24.75 | 6.24M |
| 2026-08-07 | TWD 22.50 | -0.44% | TWD 22.65 | TWD 22.80 | TWD 22.40 | 4.22M |
| 2026-08-06 | TWD 22.60 | 0.00% | TWD 22.50 | TWD 23.10 | TWD 22.25 | 7.87M |
| 2026-08-05 | TWD 22.60 | 0.00% | TWD 23.00 | TWD 23.20 | TWD 22.40 | 9.14M |
| 2026-08-04 | TWD 22.60 | +3.67% | TWD 21.45 | TWD 22.70 | TWD 21.45 | 8.72M |
| 2026-08-03 | TWD 21.80 | +5.06% | TWD 20.80 | TWD 22.05 | TWD 20.75 | 12.43M |
| 2026-07-31 | TWD 20.75 | +2.72% | TWD 21.00 | TWD 21.20 | TWD 20.50 | 14.22M |
| 2026-07-30 | TWD 20.20 | -0.98% | TWD 20.25 | TWD 20.70 | TWD 19.90 | 11.59M |
| 2026-07-29 | TWD 20.40 | -4.23% | TWD 21.60 | TWD 21.60 | TWD 19.85 | 18.82M |
| 2026-07-28 | TWD 21.30 | -5.75% | TWD 22.20 | TWD 22.20 | TWD 21.05 | 12.58M |
| 2026-07-27 | TWD 22.60 | -3.21% | TWD 23.00 | TWD 23.10 | TWD 22.10 | 13.18M |
| 2026-07-24 | TWD 23.35 | -1.89% | TWD 23.55 | TWD 23.80 | TWD 23.15 | 7.54M |
| 2026-07-23 | TWD 23.80 | -2.46% | TWD 24.50 | TWD 24.90 | TWD 23.55 | 12.35M |
| 2026-07-22 | TWD 24.40 | +1.24% | TWD 24.35 | TWD 25.00 | TWD 24.30 | 10.41M |
| 2026-07-21 | TWD 24.10 | +1.69% | TWD 24.00 | TWD 24.20 | TWD 23.70 | 10.99M |
| 2026-07-20 | TWD 23.70 | -2.47% | TWD 24.30 | TWD 24.50 | TWD 22.60 | 21.12M |
| 2026-07-17 | TWD 24.30 | -6.54% | TWD 25.50 | TWD 25.60 | TWD 24.10 | 24.06M |
| 2026-07-16 | TWD 26.00 | +0.39% | TWD 26.00 | TWD 26.65 | TWD 25.70 | 20.03M |
| 2026-07-15 | TWD 25.90 | -1.89% | TWD 26.30 | TWD 26.50 | TWD 25.60 | 22.42M |
| 2026-07-14 | TWD 26.40 | +2.33% | TWD 25.45 | TWD 26.80 | TWD 24.90 | 38.02M |
| 2026-07-13 | TWD 25.80 | -2.82% | TWD 26.65 | TWD 26.90 | TWD 25.40 | 36.29M |
| 2026-07-10 | TWD 26.55 | 0.00% | TWD 26.55 | TWD 26.55 | TWD 26.55 | 0 |
| 2026-07-09 | TWD 26.55 | -9.23% | TWD 29.40 | TWD 29.40 | TWD 26.50 | 77.15M |
| 2026-07-08 | TWD 29.25 | -7.73% | TWD 32.85 | TWD 32.90 | TWD 28.90 | 105.75M |
| 2026-07-07 | TWD 31.70 | +4.79% | TWD 31.35 | TWD 33.25 | TWD 30.80 | 204.94M |
| 2026-07-06 | TWD 30.25 | -2.42% | TWD 34.10 | TWD 34.10 | TWD 29.50 | 144.58M |
| 2026-07-03 | TWD 31.00 | +9.93% | TWD 28.20 | TWD 31.00 | TWD 27.90 | 78.80M |
| 2026-07-02 | TWD 28.20 | +9.94% | TWD 25.30 | TWD 28.20 | TWD 25.25 | 37.17M |
| 2026-07-01 | TWD 25.65 | -1.54% | TWD 26.45 | TWD 26.70 | TWD 25.50 | 16.32M |
| 2026-06-30 | TWD 26.05 | +0.58% | TWD 26.50 | TWD 26.65 | TWD 25.90 | 12.88M |
| 2026-06-29 | TWD 25.90 | -0.77% | TWD 26.05 | TWD 26.90 | TWD 25.40 | 24.99M |
| 2026-06-26 | TWD 26.10 | -3.51% | TWD 26.90 | TWD 27.45 | TWD 26.05 | 22.53M |
| 2026-06-25 | TWD 27.05 | -3.22% | TWD 28.00 | TWD 29.20 | TWD 27.05 | 46.40M |
| 2026-06-24 | TWD 27.95 | -2.10% | TWD 27.60 | TWD 29.30 | TWD 27.10 | 46.04M |
| 2026-06-23 | TWD 28.55 | +1.42% | TWD 28.50 | TWD 29.25 | TWD 27.55 | 72.88M |
| 2026-06-22 | TWD 28.15 | +9.96% | TWD 25.60 | TWD 28.15 | TWD 25.00 | 36.13M |
| 2026-06-18 | TWD 25.60 | -8.41% | TWD 25.95 | TWD 26.85 | TWD 25.40 | 39.94M |
| 2026-06-17 | TWD 27.95 | +3.90% | TWD 27.10 | TWD 28.30 | TWD 27.10 | 17.87M |
| 2026-06-16 | TWD 26.90 | +5.70% | TWD 25.80 | TWD 26.90 | TWD 25.75 | 15.26M |
| 2026-06-15 | TWD 25.45 | -0.20% | TWD 26.40 | TWD 26.50 | TWD 25.00 | 12.51M |
| 2026-06-12 | TWD 25.50 | +3.45% | TWD 25.45 | TWD 25.80 | TWD 25.10 | 7.74M |
| 2026-06-11 | TWD 24.65 | -3.14% | TWD 25.45 | TWD 25.45 | TWD 23.25 | 12.21M |
| 2026-06-10 | TWD 25.45 | +2.21% | TWD 25.45 | TWD 26.00 | TWD 25.00 | 13.12M |
| 2026-06-09 | TWD 24.90 | +0.40% | TWD 26.00 | TWD 26.00 | TWD 24.50 | 13.76M |
| 2026-06-08 | TWD 24.80 | -5.16% | TWD 24.35 | TWD 25.00 | TWD 23.55 | 25.01M |
| 2026-06-05 | TWD 26.15 | -4.21% | TWD 26.10 | TWD 27.10 | TWD 24.60 | 44.66M |
| 2026-06-04 | TWD 27.30 | -9.90% | TWD 29.95 | TWD 29.95 | TWD 27.30 | 41.84M |
| 2026-06-03 | TWD 30.30 | +9.98% | TWD 30.30 | TWD 30.30 | TWD 30.30 | 10.18M |
| 2026-06-02 | TWD 27.55 | +9.98% | TWD 27.55 | TWD 27.55 | TWD 27.55 | 25.69M |
| 2026-06-01 | TWD 25.05 | +9.87% | TWD 25.05 | TWD 25.05 | TWD 25.05 | 8.53M |
| 2026-05-29 | TWD 22.80 | +9.88% | TWD 22.80 | TWD 22.80 | TWD 22.80 | 18.47M |
| 2026-05-28 | TWD 20.75 | +9.79% | TWD 19.35 | TWD 20.75 | TWD 19.20 | 83.97M |
| 2026-05-27 | TWD 18.90 | +7.08% | TWD 18.20 | TWD 19.40 | TWD 18.20 | 57.23M |
| 2026-05-26 | TWD 17.65 | +0.28% | TWD 17.65 | TWD 18.00 | TWD 17.40 | 15.67M |