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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	41.15	41.05	41.05	41.2	41.05	231,375
February 10, 2026	40.8	41.15	41.15	41.2	40.8	297,952
February 09, 2026	40.75	41	41	41	40.65	241,252
February 06, 2026	40.65	40.6	40.6	40.75	40.55	228,607
February 05, 2026	40.6	40.65	40.65	40.7	40.6	108,077
February 04, 2026	40.7	40.65	40.65	40.75	40.6	137,260
February 03, 2026	40.7	40.7	40.7	40.7	40.6	127,915
February 02, 2026	40.75	40.6	40.6	40.75	40.55	416,438
January 30, 2026	40.65	40.75	40.75	40.75	40.6	194,754
January 29, 2026	40.7	40.65	40.65	40.75	40.65	215,417
January 28, 2026	40.8	40.75	40.75	40.9	40.65	173,577
January 27, 2026	40.7	40.8	40.8	40.8	40.65	176,166
January 26, 2026	40.75	40.7	40.7	40.75	40.65	141,111
January 23, 2026	40.9	40.7	40.7	40.9	40.7	136,374
January 22, 2026	40.9	40.95	40.95	40.95	40.75	99,750
January 21, 2026	40.7	40.9	40.9	40.9	40.65	270,287
January 20, 2026	40.8	40.7	40.7	40.9	40.7	185,779
January 19, 2026	40.8	40.8	40.8	40.9	40.75	237,860
January 16, 2026	41	40.8	40.8	41	40.8	190,906
January 15, 2026	41	41	41	41	40.85	169,187
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

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