Taiwan Shin Kong Security Co., Ltd. (9925.TW) TAI

40.70

+0.05(+0.12%)

Updated at December 05 12:51PM

Currency In TWD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.7	40.65	40.65	40.8	40.6	72,337
December 03, 2025	40.8	40.8	40.8	40.9	40.6	79,000
December 02, 2025	40.65	40.8	40.8	40.85	40.65	96,672
December 01, 2025	40.6	40.65	40.65	40.8	40.6	50,614
November 28, 2025	40.65	40.7	40.7	40.85	40.65	73,593
November 27, 2025	40.65	40.75	40.75	40.8	40.65	57,740
November 26, 2025	40.75	40.8	40.8	40.8	40.65	150,543
November 25, 2025	40.8	40.75	40.75	40.8	40.6	75,148
November 24, 2025	40.5	40.85	40.85	40.85	40.5	236,943
November 21, 2025	40.6	40.5	40.5	40.6	40.45	160,043
November 20, 2025	40.55	40.5	40.5	40.6	40.5	96,878
November 19, 2025	40.45	40.6	40.6	40.6	40.4	208,505
November 18, 2025	40.5	40.45	40.45	40.55	40.45	295,825
November 17, 2025	40.6	40.5	40.5	40.65	40.5	342,769
November 14, 2025	40.65	40.6	40.6	40.65	40.55	152,515
November 13, 2025	40.7	40.6	40.6	40.75	40.6	172,778
November 12, 2025	40.55	40.55	40.55	40.65	40.5	219,757
November 11, 2025	40.6	40.5	40.5	40.65	40.5	189,889
November 10, 2025	40.7	40.65	40.65	40.7	40.6	84,662
November 07, 2025	40.8	40.7	40.7	40.8	40.65	132,730
November 06, 2025	40.7	40.8	40.8	40.8	40.7	102,748
November 05, 2025	40.65	40.6	40.6	40.75	40.5	124,245
November 04, 2025	40.55	40.65	40.65	40.8	40.55	68,764
November 03, 2025	40.7	40.6	40.6	40.8	40.6	101,098
October 31, 2025	40.7	40.7	40.7	40.8	40.7	131,033
October 30, 2025	40.8	40.7	40.7	40.8	40.65	63,079
October 29, 2025	40.65	40.8	40.8	40.8	40.6	138,426
October 28, 2025	40.75	40.65	40.65	40.8	40.65	117,183
October 27, 2025	40.7	40.75	40.75	40.85	40.55	212,559
October 23, 2025	40.7	40.75	40.75	40.85	40.65	69,512
October 22, 2025	40.65	40.8	40.8	40.8	40.65	49,337
October 21, 2025	40.85	40.65	40.65	40.85	40.65	86,160
October 20, 2025	40.7	40.85	40.85	40.85	40.65	113,088
October 17, 2025	40.65	40.7	40.7	40.75	40.6	91,087
October 16, 2025	40.7	40.75	40.75	40.75	40.55	119,023
October 15, 2025	40.8	40.6	40.6	40.8	40.6	133,355
October 14, 2025	40.6	40.8	40.8	40.85	40.6	157,286
October 13, 2025	40.8	40.55	40.55	40.85	40.45	425,972
October 09, 2025	40.7	40.65	40.65	40.8	40.65	67,200
October 08, 2025	40.8	40.7	40.7	40.8	40.65	150,104
October 07, 2025	40.7	40.75	40.75	40.85	40.65	149,974
October 03, 2025	40.75	40.7	40.7	40.85	40.7	90,389
October 02, 2025	40.8	40.75	40.75	40.85	40.7	172,555
October 01, 2025	40.9	40.95	40.95	40.95	40.7	53,703
September 30, 2025	40.8	40.85	40.85	40.85	40.7	94,688
September 26, 2025	40.75	40.8	40.8	40.85	40.7	88,830
September 25, 2025	40.8	40.75	40.75	40.8	40.7	53,111
September 24, 2025	40.8	40.8	40.8	40.8	40.75	61,705
September 23, 2025	40.85	40.75	40.75	40.9	40.75	141,087
September 22, 2025	40.8	40.95	40.95	40.95	40.75	132,802
September 19, 2025	40.7	40.8	40.8	40.8	40.5	320,117
September 18, 2025	40.95	40.7	40.7	40.95	40.7	79,587
September 17, 2025	40.85	40.7	40.7	40.95	40.7	109,498
September 16, 2025	40.9	40.85	40.85	40.95	40.75	99,780
September 15, 2025	40.85	40.9	40.9	40.9	40.8	108,678
September 12, 2025	40.9	40.85	40.85	40.95	40.75	91,189
September 11, 2025	40.75	40.75	40.75	40.85	40.7	147,949
September 10, 2025	40.75	40.8	40.8	40.95	40.7	91,506
September 09, 2025	40.95	41	41	41	40.8	102,352
September 08, 2025	40.75	40.85	40.85	40.85	40.7	58,801