Taiwan Shin Kong Security Co., Ltd. (9925) Historical Prices

Time Period

Events

TW:9925 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	39.40	39.60	39.20	39.60	39.60	+0.13%	489,966	0.76
Nov 10, 2026	39.60	39.85	39.40	39.55	39.55	+1.28%	545,082	0.85
Nov 09, 2026	39.00	39.40	38.95	39.15	39.15	+0.26%	489,317	0.77
Nov 06, 2026	38.90	39.15	38.60	39.05	39.05	0.00%	1,227,063	1.96
Nov 05, 2026	39.45	39.50	39.05	39.05	39.05	-0.38%	623,894	0.99
Nov 04, 2026	39.40	39.55	39.20	39.20	39.20	-0.51%	751,573	1.21
Nov 03, 2026	39.55	39.65	39.35	39.40	39.40	-0.25%	346,484	0.56
Nov 02, 2026	39.50	39.65	39.45	39.50	39.50	-0.13%	294,326	0.47
Oct 30, 2026	39.65	39.65	39.35	39.55	39.55	0.00%	340,469	0.54
Oct 29, 2026	39.45	39.55	39.45	39.55	39.55	-0.13%	173,887	0.27
Oct 28, 2026	39.50	39.65	39.40	39.60	39.60	+0.25%	273,656	0.43
Oct 27, 2026	39.60	39.60	39.40	39.50	39.50	0.00%	295,352	0.46
Oct 26, 2026	39.50	39.55	39.35	39.50	39.50	0.00%	0	0.00
Oct 23, 2026	39.50	39.55	39.35	39.50	39.50	0.00%	0	0.00
Oct 22, 2026	39.55	39.55	39.35	39.50	39.50	+0.13%	241,235	0.35
Oct 21, 2026	39.45	39.45	39.35	39.45	39.45	-0.13%	375,739	0.54
Oct 20, 2026	39.40	39.55	39.40	39.50	39.50	-0.25%	441,723	0.63
Oct 19, 2026	39.65	39.65	39.40	39.60	39.60	-0.13%	638,814	0.90
Oct 16, 2026	39.70	39.80	39.55	39.65	39.65	+0.13%	255,934	0.36
Oct 15, 2026	39.50	39.65	39.40	39.60	39.60	+0.38%	636,885	0.90
Oct 14, 2026	39.60	39.60	39.35	39.45	39.45	-0.13%	267,190	0.38
Oct 13, 2026	39.40	39.50	39.40	39.50	39.50	+0.13%	328,990	0.46
Oct 12, 2026	39.40	39.60	39.40	39.45	39.45	+0.13%	248,465	0.35
Oct 09, 2026	39.40	39.50	39.40	39.40	39.40	0.00%	0	0.00
Oct 08, 2026	39.40	39.50	39.40	39.40	39.40	0.00%	155,595	0.22
Oct 07, 2026	39.45	39.50	39.35	39.40	39.40	-0.13%	302,104	0.42
Oct 06, 2026	39.40	39.50	39.35	39.45	39.45	+0.13%	131,980	0.18
Oct 05, 2026	39.55	39.55	39.35	39.40	39.40	-0.25%	840,563	1.17
Oct 02, 2026	39.55	39.60	39.50	39.50	39.50	-0.13%	150,998	0.21
Oct 01, 2026	39.55	39.70	39.45	39.55	39.55	0.00%	319,171	0.44
Sep 30, 2026	39.50	39.70	39.40	39.55	39.55	+0.25%	401,737	0.56
Sep 29, 2026	39.65	39.70	39.45	39.45	39.45	-0.50%	581,438	0.82
Sep 28, 2026	39.65	39.75	39.60	39.65	39.65	0.00%	0	0.00
Sep 25, 2026	39.65	39.75	39.60	39.65	39.65	0.00%	0	0.00
Sep 24, 2026	39.70	39.75	39.60	39.65	39.65	-0.25%	207,382	0.29
Sep 23, 2026	39.75	39.80	39.70	39.75	39.75	+0.25%	295,356	0.41
Sep 22, 2026	39.60	39.80	39.60	39.65	39.65	+0.13%	310,576	0.43
Sep 21, 2026	39.60	39.65	39.50	39.60	39.60	-0.13%	362,982	0.50
Sep 18, 2026	39.70	39.70	39.45	39.65	39.65	+0.38%	406,383	0.57
Sep 17, 2026	39.50	39.60	39.40	39.50	39.50	0.00%	214,989	0.30
Sep 16, 2026	39.45	39.55	39.40	39.50	39.50	+0.13%	302,737	0.42
Sep 15, 2026	39.40	39.55	39.35	39.45	39.45	+0.13%	274,170	0.38
Sep 14, 2026	39.50	39.60	39.35	39.40	39.40	-0.38%	825,476	1.17
Sep 11, 2026	39.70	39.70	39.50	39.55	39.55	-0.38%	384,563	0.55
Sep 10, 2026	39.70	39.75	39.55	39.70	39.70	-0.13%	332,518	0.47
Sep 09, 2026	39.50	39.80	39.50	39.75	39.75	+0.38%	289,110	0.41
Sep 08, 2026	39.50	39.75	39.50	39.60	39.60	+0.13%	298,228	0.42
Sep 07, 2026	39.60	39.60	39.40	39.55	39.55	0.00%	766,341	1.10
Sep 04, 2026	39.70	39.75	39.40	39.55	39.55	-0.38%	1,248,600	1.83
Sep 03, 2026	40.05	40.05	39.65	39.70	39.70	-0.75%	1,318,393	1.97

Taiwan Shin Kong Security Co., Ltd. historical prices

Taiwan Shin Kong Security Co., Ltd. (9925) Historical Prices

Become an Expert with TipRanks Premium