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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	40.95	41	41	41	40.8	173,995
January 13, 2026	40.95	40.9	40.9	40.95	40.8	149,922
January 12, 2026	40.85	40.75	40.75	41	40.75	167,146
January 09, 2026	40.8	40.8	40.8	40.8	40.65	190,640
January 08, 2026	40.7	40.65	40.65	40.8	40.65	142,892
January 07, 2026	40.9	40.7	40.7	40.9	40.65	138,946
January 06, 2026	40.8	40.75	40.75	40.8	40.65	158,502
January 05, 2026	40.65	40.8	40.8	40.85	40.65	196,810
January 02, 2026	40.75	40.7	40.7	40.8	40.7	103,585
December 31, 2025	40.7	40.8	40.8	40.8	40.65	118,034
December 30, 2025	40.8	40.75	40.75	40.8	40.65	132,117
December 29, 2025	40.75	40.75	40.75	40.8	40.7	132,932
December 26, 2025	40.8	40.75	40.75	40.8	40.7	120,165
December 24, 2025	40.9	40.8	40.8	40.95	40.75	144,846
December 23, 2025	40.8	40.9	40.9	41	40.8	194,102
December 22, 2025	40.8	40.8	40.8	40.8	40.65	108,222
December 19, 2025	40.6	40.75	40.75	40.8	40.6	193,504
December 18, 2025	40.7	40.65	40.65	40.75	40.65	114,806
December 17, 2025	40.85	40.7	40.7	40.85	40.7	95,274
December 16, 2025	40.6	40.75	40.75	40.75	40.6	143,753
December 15, 2025	40.85	40.7	40.7	40.85	40.7	70,004
December 12, 2025	40.75	40.8	40.8	40.85	40.75	144,615
December 11, 2025	40.7	40.75	40.75	40.8	40.6	93,505
December 10, 2025	40.6	40.7	40.7	40.8	40.6	145,830
December 09, 2025	40.7	40.65	40.65	40.7	40.6	97,657
December 08, 2025	40.75	40.6	40.6	40.8	40.6	151,096
December 05, 2025	40.7	40.75	40.75	40.75	40.65	71,421
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

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