Taiwan Shin Kong Security Co., Ltd. (9925.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 42.50 | 42.65 | 42.35 | 42.45 | 42.45 | 105,116 |
| 25 June 2024 | 42.75 | 42.75 | 42.30 | 42.50 | 42.50 | 158,021 |
| 24 June 2024 | 42.65 | 42.65 | 42.30 | 42.35 | 42.35 | 239,554 |
| 21 June 2024 | 42.60 | 42.65 | 42.25 | 42.65 | 42.65 | 175,009 |
| 20 June 2024 | 42.50 | 42.60 | 42.40 | 42.60 | 42.60 | 158,210 |
| 19 June 2024 | 42.25 | 42.50 | 42.20 | 42.50 | 42.50 | 195,456 |
| 18 June 2024 | 42.15 | 42.30 | 42.15 | 42.25 | 42.25 | 153,213 |
| 17 June 2024 | 42.30 | 42.35 | 42.15 | 42.15 | 42.15 | 215,862 |
| 14 June 2024 | 42.40 | 42.40 | 42.20 | 42.30 | 42.30 | 144,119 |
| 13 June 2024 | 42.40 | 42.40 | 42.20 | 42.35 | 42.35 | 216,516 |
| 12 June 2024 | 42.25 | 42.40 | 42.20 | 42.25 | 42.25 | 183,298 |
| 11 June 2024 | 42.05 | 42.75 | 42.00 | 42.75 | 42.75 | 439,380 |
| 07 June 2024 | 42.05 | 42.15 | 42.05 | 42.10 | 42.10 | 96,051 |
| 06 June 2024 | 42.10 | 42.20 | 42.05 | 42.10 | 42.10 | 153,050 |
| 05 June 2024 | 42.00 | 42.10 | 42.00 | 42.10 | 42.10 | 129,526 |
| 04 June 2024 | 42.05 | 42.20 | 42.00 | 42.00 | 42.00 | 183,154 |
| 03 June 2024 | 42.30 | 42.30 | 42.00 | 42.05 | 42.05 | 204,300 |
| 31 May 2024 | 41.80 | 42.40 | 41.80 | 42.40 | 42.40 | 568,461 |
| 30 May 2024 | 41.80 | 41.90 | 41.80 | 41.85 | 41.85 | 120,401 |
| 29 May 2024 | 41.95 | 41.95 | 41.80 | 41.80 | 41.80 | 109,001 |
| 28 May 2024 | 41.85 | 41.95 | 41.80 | 41.95 | 41.95 | 165,284 |
| 27 May 2024 | 41.75 | 41.90 | 41.70 | 41.85 | 41.85 | 176,010 |
| 24 May 2024 | 41.85 | 41.95 | 41.70 | 41.80 | 41.80 | 77,225 |
| 23 May 2024 | 41.70 | 41.85 | 41.70 | 41.85 | 41.85 | 146,335 |
| 22 May 2024 | 41.70 | 41.95 | 41.70 | 41.85 | 41.85 | 237,111 |
| 21 May 2024 | 41.75 | 41.90 | 41.60 | 41.70 | 41.70 | 190,000 |
| 20 May 2024 | 41.80 | 41.95 | 41.75 | 41.75 | 41.75 | 254,213 |
| 17 May 2024 | 42.00 | 42.00 | 41.70 | 41.75 | 41.75 | 168,258 |
| 16 May 2024 | 42.00 | 42.00 | 41.75 | 41.75 | 41.75 | 263,071 |
| 15 May 2024 | 41.80 | 41.90 | 41.70 | 41.90 | 41.90 | 205,883 |
| 14 May 2024 | 41.85 | 41.95 | 41.75 | 41.80 | 41.80 | 135,040 |
| 13 May 2024 | 42.00 | 42.00 | 41.80 | 41.95 | 41.95 | 112,201 |
| 10 May 2024 | 41.85 | 42.00 | 41.80 | 42.00 | 42.00 | 159,196 |
| 09 May 2024 | 41.85 | 42.00 | 41.60 | 41.85 | 41.85 | 266,101 |
| 08 May 2024 | 41.80 | 42.00 | 41.65 | 41.85 | 41.85 | 265,004 |
| 07 May 2024 | 41.75 | 41.80 | 41.60 | 41.80 | 41.80 | 224,005 |
| 06 May 2024 | 41.50 | 41.75 | 41.50 | 41.70 | 41.70 | 218,166 |
| 03 May 2024 | 41.45 | 41.55 | 41.45 | 41.45 | 41.45 | 259,280 |
| 02 May 2024 | 41.35 | 41.45 | 41.35 | 41.45 | 41.45 | 146,251 |
| 30 Apr 2024 | 41.30 | 41.50 | 41.30 | 41.40 | 41.40 | 325,000 |
| 29 Apr 2024 | 41.30 | 41.45 | 41.30 | 41.35 | 41.35 | 254,349 |
| 26 Apr 2024 | 41.45 | 41.55 | 41.30 | 41.30 | 41.30 | 181,204 |
| 25 Apr 2024 | 41.25 | 41.45 | 41.20 | 41.45 | 41.45 | 139,108 |
| 24 Apr 2024 | 41.25 | 41.50 | 41.25 | 41.25 | 41.25 | 275,786 |
| 23 Apr 2024 | 41.15 | 41.35 | 41.15 | 41.25 | 41.25 | 241,000 |
| 22 Apr 2024 | 41.25 | 41.30 | 40.95 | 41.15 | 41.15 | 233,144 |
| 19 Apr 2024 | 41.25 | 41.25 | 40.80 | 41.00 | 41.00 | 318,500 |
| 18 Apr 2024 | 41.05 | 41.40 | 41.05 | 41.20 | 41.20 | 157,010 |
| 17 Apr 2024 | 41.00 | 41.20 | 40.90 | 41.05 | 41.05 | 264,102 |
| 16 Apr 2024 | 41.30 | 41.30 | 40.95 | 41.00 | 41.00 | 365,170 |
| 15 Apr 2024 | 41.25 | 41.40 | 41.20 | 41.30 | 41.30 | 163,320 |
| 12 Apr 2024 | 41.20 | 41.30 | 41.10 | 41.25 | 41.25 | 140,210 |
| 11 Apr 2024 | 41.30 | 41.35 | 41.15 | 41.20 | 41.20 | 64,313 |
| 10 Apr 2024 | 41.30 | 41.40 | 41.10 | 41.20 | 41.20 | 171,500 |
| 09 Apr 2024 | 41.20 | 41.30 | 41.10 | 41.20 | 41.20 | 123,014 |
| 08 Apr 2024 | 41.10 | 41.20 | 41.05 | 41.20 | 41.20 | 221,173 |
| 03 Apr 2024 | 41.10 | 41.10 | 41.00 | 41.10 | 41.10 | 118,273 |
| 02 Apr 2024 | 41.15 | 41.15 | 41.05 | 41.05 | 41.05 | 95,068 |
| 01 Apr 2024 | 41.05 | 41.10 | 41.00 | 41.10 | 41.10 | 176,959 |
| 29 Mar 2024 | 41.00 | 41.15 | 41.00 | 41.00 | 41.00 | 121,000 |
| 28 Mar 2024 | 40.85 | 41.10 | 40.85 | 41.05 | 41.05 | 235,000 |
| 27 Mar 2024 | 40.90 | 41.00 | 40.80 | 40.85 | 40.85 | 364,695 |
| 26 Mar 2024 | 41.05 | 41.05 | 40.90 | 40.90 | 40.90 | 207,050 |
| 25 Mar 2024 | 40.95 | 41.05 | 40.85 | 41.05 | 41.05 | 155,337 |
| 22 Mar 2024 | 40.90 | 41.00 | 40.80 | 41.00 | 41.00 | 124,070 |
| 21 Mar 2024 | 40.95 | 41.00 | 40.85 | 40.90 | 40.90 | 168,050 |
| 20 Mar 2024 | 41.00 | 41.00 | 40.75 | 40.80 | 40.80 | 353,641 |
| 19 Mar 2024 | 41.05 | 41.30 | 41.00 | 41.05 | 41.05 | 271,260 |
| 18 Mar 2024 | 40.70 | 41.20 | 40.70 | 41.20 | 41.20 | 537,425 |
| 15 Mar 2024 | 40.65 | 40.75 | 40.65 | 40.65 | 40.65 | 248,000 |
| 14 Mar 2024 | 40.75 | 40.75 | 40.55 | 40.65 | 40.65 | 317,124 |
| 13 Mar 2024 | 40.65 | 40.75 | 40.50 | 40.75 | 40.75 | 373,016 |
| 12 Mar 2024 | 40.70 | 40.70 | 40.55 | 40.70 | 40.70 | 306,623 |
| 11 Mar 2024 | 40.45 | 40.60 | 40.30 | 40.50 | 40.50 | 317,164 |
| 08 Mar 2024 | 40.15 | 40.55 | 40.15 | 40.45 | 40.45 | 555,039 |
| 07 Mar 2024 | 40.15 | 40.25 | 40.15 | 40.20 | 40.20 | 203,177 |
| 06 Mar 2024 | 40.15 | 40.25 | 40.10 | 40.25 | 40.25 | 175,384 |
| 05 Mar 2024 | 40.10 | 40.20 | 40.10 | 40.15 | 40.15 | 290,081 |
| 04 Mar 2024 | 40.25 | 40.25 | 40.05 | 40.10 | 40.10 | 378,999 |
| 01 Mar 2024 | 40.05 | 40.25 | 40.05 | 40.25 | 40.25 | 327,340 |
| 29 Feb 2024 | 40.10 | 40.15 | 40.05 | 40.05 | 40.05 | 513,480 |
| 27 Feb 2024 | 40.10 | 40.20 | 40.10 | 40.15 | 40.15 | 337,119 |
| 26 Feb 2024 | 40.10 | 40.20 | 40.10 | 40.15 | 40.15 | 267,041 |
| 23 Feb 2024 | 40.15 | 40.20 | 40.10 | 40.10 | 40.10 | 252,098 |
| 22 Feb 2024 | 40.20 | 40.25 | 40.15 | 40.15 | 40.15 | 208,959 |
| 21 Feb 2024 | 40.20 | 40.20 | 40.10 | 40.15 | 40.15 | 257,010 |
| 20 Feb 2024 | 40.10 | 40.20 | 40.10 | 40.10 | 40.10 | 292,742 |
| 19 Feb 2024 | 40.25 | 40.25 | 40.10 | 40.10 | 40.10 | 293,620 |
| 16 Feb 2024 | 40.10 | 40.20 | 40.05 | 40.10 | 40.10 | 276,490 |
| 15 Feb 2024 | 40.05 | 40.15 | 40.05 | 40.10 | 40.10 | 472,350 |
| 05 Feb 2024 | 40.20 | 40.20 | 40.05 | 40.10 | 40.10 | 222,009 |
| 02 Feb 2024 | 40.25 | 40.25 | 40.10 | 40.10 | 40.10 | 177,309 |
| 01 Feb 2024 | 40.15 | 40.25 | 40.05 | 40.10 | 40.10 | 349,207 |
| 31 Jan 2024 | 40.10 | 40.20 | 40.05 | 40.05 | 40.05 | 202,003 |
| 30 Jan 2024 | 40.15 | 40.15 | 40.05 | 40.10 | 40.10 | 182,018 |
| 29 Jan 2024 | 40.15 | 40.20 | 40.10 | 40.10 | 40.10 | 173,000 |
| 26 Jan 2024 | 40.30 | 40.30 | 40.05 | 40.15 | 40.15 | 193,032 |
| 25 Jan 2024 | 40.20 | 40.20 | 40.05 | 40.10 | 40.10 | 202,279 |
| 24 Jan 2024 | 40.05 | 40.25 | 40.05 | 40.20 | 40.20 | 200,316 |
| 23 Jan 2024 | 40.15 | 40.15 | 40.05 | 40.10 | 40.10 | 265,161 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.