Taiwan Shin Kong Security Co., Ltd. 9925
TWSE · Taiwan · Commercial Services
TWD 39.550.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 39.55 | 0.00% | TWD 39.55 | TWD 39.70 | TWD 39.45 | 316.68K |
| 2026-09-30 | TWD 39.55 | +0.25% | TWD 39.50 | TWD 39.70 | TWD 39.40 | 399.03K |
| 2026-09-29 | TWD 39.45 | -0.50% | TWD 39.65 | TWD 39.70 | TWD 39.45 | 577.28K |
| 2026-09-24 | TWD 39.65 | -0.25% | TWD 39.70 | TWD 39.75 | TWD 39.60 | 206.04K |
| 2026-09-23 | TWD 39.75 | +0.25% | TWD 39.75 | TWD 39.80 | TWD 39.70 | 294.00K |
| 2026-09-22 | TWD 39.65 | +0.13% | TWD 39.60 | TWD 39.80 | TWD 39.60 | 307.03K |
| 2026-09-21 | TWD 39.60 | -0.13% | TWD 39.60 | TWD 39.65 | TWD 39.50 | 358.93K |
| 2026-09-18 | TWD 39.65 | +0.38% | TWD 39.70 | TWD 39.70 | TWD 39.45 | 402.00K |
| 2026-09-17 | TWD 39.50 | 0.00% | TWD 39.50 | TWD 39.60 | TWD 39.40 | 212.04K |
| 2026-09-16 | TWD 39.50 | +0.13% | TWD 39.45 | TWD 39.55 | TWD 39.40 | 300.01K |
| 2026-09-15 | TWD 39.45 | +0.13% | TWD 39.40 | TWD 39.55 | TWD 39.35 | 272.14K |
| 2026-09-14 | TWD 39.40 | -0.38% | TWD 39.50 | TWD 39.60 | TWD 39.35 | 811.04K |
| 2026-09-11 | TWD 39.55 | -0.38% | TWD 39.70 | TWD 39.70 | TWD 39.50 | 377.03K |
| 2026-09-10 | TWD 39.70 | -0.13% | TWD 39.70 | TWD 39.75 | TWD 39.55 | 331.05K |
| 2026-09-09 | TWD 39.75 | +0.38% | TWD 39.50 | TWD 39.80 | TWD 39.50 | 285.06K |
| 2026-09-08 | TWD 39.60 | +0.13% | TWD 39.50 | TWD 39.75 | TWD 39.50 | 293.00K |
| 2026-09-07 | TWD 39.55 | 0.00% | TWD 39.60 | TWD 39.60 | TWD 39.40 | 754.26K |
| 2026-09-04 | TWD 39.55 | -0.38% | TWD 39.70 | TWD 39.75 | TWD 39.40 | 1.22M |
| 2026-09-03 | TWD 39.70 | -0.75% | TWD 40.05 | TWD 40.05 | TWD 39.65 | 1.29M |
| 2026-09-02 | TWD 40.00 | -0.12% | TWD 39.95 | TWD 40.05 | TWD 39.85 | 368.64K |
| 2026-09-01 | TWD 40.05 | +1.91% | TWD 39.60 | TWD 40.05 | TWD 39.60 | 1.04M |
| 2026-08-31 | TWD 39.30 | -1.38% | TWD 39.85 | TWD 40.15 | TWD 39.30 | 10.66M |
| 2026-08-28 | TWD 39.85 | +0.13% | TWD 39.80 | TWD 40.00 | TWD 39.70 | 1.13M |
| 2026-08-27 | TWD 39.80 | -0.38% | TWD 40.00 | TWD 40.00 | TWD 39.80 | 1.09M |
| 2026-08-26 | TWD 39.95 | +0.13% | TWD 39.95 | TWD 40.10 | TWD 39.90 | 561.01K |
| 2026-08-25 | TWD 39.90 | -0.62% | TWD 40.20 | TWD 40.20 | TWD 39.85 | 695.00K |
| 2026-08-24 | TWD 40.15 | +1.13% | TWD 39.90 | TWD 40.15 | TWD 39.90 | 680.16K |
| 2026-08-21 | TWD 39.70 | -1.12% | TWD 40.10 | TWD 40.15 | TWD 39.70 | 1.60M |
| 2026-08-20 | TWD 40.15 | +0.50% | TWD 40.20 | TWD 40.30 | TWD 40.00 | 557.32K |
| 2026-08-19 | TWD 39.95 | -0.12% | TWD 40.00 | TWD 40.20 | TWD 39.95 | 613.00K |
| 2026-08-18 | TWD 40.00 | -0.37% | TWD 40.05 | TWD 40.20 | TWD 39.95 | 973.07K |
| 2026-08-17 | TWD 40.15 | +0.12% | TWD 40.10 | TWD 40.20 | TWD 40.00 | 337.00K |
| 2026-08-14 | TWD 40.10 | +0.25% | TWD 40.10 | TWD 40.10 | TWD 40.00 | 446.05K |
| 2026-08-13 | TWD 40.00 | -0.25% | TWD 40.30 | TWD 40.30 | TWD 40.00 | 377.75K |
| 2026-08-12 | TWD 40.10 | -0.12% | TWD 40.20 | TWD 40.20 | TWD 40.00 | 451.01K |
| 2026-08-11 | TWD 40.15 | +0.25% | TWD 40.30 | TWD 40.30 | TWD 40.10 | 513.01K |
| 2026-08-10 | TWD 40.05 | 0.00% | TWD 40.25 | TWD 40.25 | TWD 39.85 | 793.64K |
| 2026-08-07 | TWD 40.05 | 0.00% | TWD 40.05 | TWD 40.10 | TWD 40.00 | 297.01K |
| 2026-08-06 | TWD 40.05 | -0.12% | TWD 40.05 | TWD 40.15 | TWD 40.05 | 321.42K |
| 2026-08-05 | TWD 40.10 | -0.37% | TWD 40.25 | TWD 40.25 | TWD 40.05 | 675.18K |
| 2026-08-04 | TWD 40.25 | -0.25% | TWD 40.10 | TWD 40.25 | TWD 40.05 | 576.01K |
| 2026-08-03 | TWD 40.35 | +0.12% | TWD 40.55 | TWD 40.55 | TWD 40.20 | 403.41K |
| 2026-07-31 | TWD 40.30 | -0.74% | TWD 40.75 | TWD 40.75 | TWD 40.30 | 452.06K |
| 2026-07-30 | TWD 40.60 | +0.25% | TWD 40.55 | TWD 40.75 | TWD 40.45 | 846.07K |
| 2026-07-29 | TWD 40.50 | +0.12% | TWD 40.40 | TWD 40.65 | TWD 40.20 | 1.32M |
| 2026-07-28 | TWD 40.45 | +0.62% | TWD 40.20 | TWD 40.50 | TWD 40.15 | 684.14K |
| 2026-07-27 | TWD 40.20 | 0.00% | TWD 40.40 | TWD 40.50 | TWD 40.20 | 408.40K |
| 2026-07-24 | TWD 40.20 | -2.90% | TWD 39.65 | TWD 40.25 | TWD 39.65 | 1.41M |
| 2026-07-23 | TWD 41.40 | +0.49% | TWD 41.45 | TWD 41.45 | TWD 41.20 | 807.13K |
| 2026-07-22 | TWD 41.20 | -0.72% | TWD 41.50 | TWD 41.60 | TWD 41.20 | 900.05K |
| 2026-07-21 | TWD 41.50 | +0.36% | TWD 41.35 | TWD 41.50 | TWD 41.30 | 507.22K |
| 2026-07-20 | TWD 41.35 | +0.24% | TWD 41.35 | TWD 41.50 | TWD 41.10 | 555.49K |
| 2026-07-17 | TWD 41.25 | -0.36% | TWD 41.40 | TWD 41.45 | TWD 41.15 | 296.08K |
| 2026-07-16 | TWD 41.40 | 0.00% | TWD 41.45 | TWD 41.45 | TWD 41.20 | 180.45K |
| 2026-07-15 | TWD 41.40 | +0.85% | TWD 41.05 | TWD 41.45 | TWD 41.05 | 260.64K |
| 2026-07-14 | TWD 41.05 | -0.61% | TWD 41.45 | TWD 41.45 | TWD 41.00 | 352.00K |
| 2026-07-13 | TWD 41.30 | 0.00% | TWD 41.30 | TWD 41.60 | TWD 41.20 | 511.03K |
| 2026-07-10 | TWD 41.30 | 0.00% | TWD 41.30 | TWD 41.30 | TWD 41.30 | 0 |
| 2026-07-09 | TWD 41.30 | +1.35% | TWD 40.90 | TWD 41.40 | TWD 40.75 | 893.81K |
| 2026-07-08 | TWD 40.75 | 0.00% | TWD 40.80 | TWD 40.85 | TWD 40.65 | 207.04K |
| 2026-07-07 | TWD 40.75 | -0.24% | TWD 40.85 | TWD 40.90 | TWD 40.60 | 210.00K |
| 2026-07-06 | TWD 40.85 | 0.00% | TWD 40.95 | TWD 41.00 | TWD 40.70 | 286.03K |
| 2026-07-03 | TWD 40.85 | +0.37% | TWD 40.50 | TWD 40.90 | TWD 40.50 | 328.12K |
| 2026-07-02 | TWD 40.70 | +0.25% | TWD 40.65 | TWD 40.85 | TWD 40.60 | 262.02K |
| 2026-07-01 | TWD 40.60 | +0.12% | TWD 40.55 | TWD 40.70 | TWD 40.40 | 417.00K |
| 2026-06-30 | TWD 40.55 | 0.00% | TWD 40.50 | TWD 40.60 | TWD 40.45 | 229.01K |
| 2026-06-29 | TWD 40.55 | +0.25% | TWD 40.45 | TWD 40.65 | TWD 40.45 | 174.39K |
| 2026-06-26 | TWD 40.45 | -0.49% | TWD 40.50 | TWD 40.60 | TWD 40.40 | 339.08K |
| 2026-06-25 | TWD 40.65 | +0.37% | TWD 40.50 | TWD 40.70 | TWD 40.50 | 276.46K |
| 2026-06-24 | TWD 40.50 | -0.25% | TWD 40.45 | TWD 40.75 | TWD 40.45 | 246.32K |
| 2026-06-23 | TWD 40.60 | +0.25% | TWD 40.50 | TWD 40.75 | TWD 40.50 | 265.17K |
| 2026-06-22 | TWD 40.50 | -0.37% | TWD 40.65 | TWD 40.70 | TWD 40.30 | 334.63K |
| 2026-06-18 | TWD 40.65 | -0.12% | TWD 40.70 | TWD 40.75 | TWD 40.65 | 274.01K |
| 2026-06-17 | TWD 40.70 | +0.12% | TWD 40.65 | TWD 40.80 | TWD 40.65 | 201.05K |
| 2026-06-16 | TWD 40.65 | -0.37% | TWD 40.85 | TWD 40.85 | TWD 40.65 | 358.06K |
| 2026-06-15 | TWD 40.80 | +0.12% | TWD 40.85 | TWD 40.90 | TWD 40.65 | 249.22K |
| 2026-06-12 | TWD 40.75 | +0.37% | TWD 40.60 | TWD 40.80 | TWD 40.60 | 204.15K |
| 2026-06-11 | TWD 40.60 | 0.00% | TWD 40.70 | TWD 40.70 | TWD 40.45 | 264.00K |
| 2026-06-10 | TWD 40.60 | +0.62% | TWD 40.20 | TWD 40.65 | TWD 40.20 | 365.68K |
| 2026-06-09 | TWD 40.35 | +0.37% | TWD 40.10 | TWD 40.45 | TWD 40.10 | 338.00K |
| 2026-06-08 | TWD 40.20 | -0.62% | TWD 40.20 | TWD 40.35 | TWD 40.05 | 436.15K |
| 2026-06-05 | TWD 40.45 | -0.12% | TWD 40.50 | TWD 40.80 | TWD 40.45 | 201.33K |
| 2026-06-04 | TWD 40.50 | +0.25% | TWD 40.40 | TWD 40.60 | TWD 40.40 | 274.10K |
| 2026-06-03 | TWD 40.40 | +0.50% | TWD 40.25 | TWD 40.40 | TWD 40.20 | 285.01K |
| 2026-06-02 | TWD 40.20 | -0.12% | TWD 40.15 | TWD 40.30 | TWD 40.10 | 281.71K |
| 2026-06-01 | TWD 40.25 | -0.62% | TWD 40.50 | TWD 40.50 | TWD 40.15 | 379.14K |
| 2026-05-29 | TWD 40.50 | +1.00% | TWD 40.20 | TWD 40.50 | TWD 40.10 | 538.23K |
| 2026-05-28 | TWD 40.10 | -0.25% | TWD 40.20 | TWD 40.20 | TWD 40.10 | 248.40K |
| 2026-05-27 | TWD 40.20 | +0.12% | TWD 40.10 | TWD 40.20 | TWD 40.10 | 217.09K |
| 2026-05-26 | TWD 40.15 | 0.00% | TWD 40.30 | TWD 40.30 | TWD 40.10 | 202.11K |