Taiwan Shin Kong Security Co., Ltd. - 9925.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	40.65	40.85	40.85	40.85	40.65	72,040
September 04, 2025	40.65	40.65	40.65	40.8	40.6	52,228
September 03, 2025	40.7	40.65	40.65	40.8	40.6	107,696
September 02, 2025	40.7	40.75	40.75	40.85	40.65	75,411
September 01, 2025	40.85	40.7	40.7	40.9	40.6	115,003
August 29, 2025	40.75	40.8	40.8	40.9	40.75	124,437
August 28, 2025	40.8	40.75	40.75	40.9	40.75	97,408
August 27, 2025	40.65	40.8	40.8	40.85	40.65	77,940
August 26, 2025	40.7	40.7	40.7	40.85	40.7	140,474
August 25, 2025	40.85	40.75	40.75	40.85	40.7	116,392
August 22, 2025	40.7	40.7	40.7	40.8	40.65	118,114
August 21, 2025	40.75	40.7	40.7	40.85	40.7	188,271
August 20, 2025	40.8	40.8	40.8	40.8	40.65	203,742
August 19, 2025	40.6	40.85	40.85	40.85	40.6	151,004
August 18, 2025	40.65	40.7	40.7	40.8	40.6	83,875
August 15, 2025	40.7	40.7	40.7	40.75	40.5	141,781
August 14, 2025	40.6	40.7	40.7	40.75	40.5	104,201
August 13, 2025	40.55	40.5	40.5	40.6	40.45	136,219
August 12, 2025	40.5	40.5	40.5	40.6	40.5	117,933

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