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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	40.6	40.55	40.55	40.65	40.5	71,018
August 08, 2025	40.55	40.55	40.55	40.6	40.5	111,524
August 07, 2025	40.5	40.55	40.55	40.75	40.5	113,894
August 06, 2025	40.55	40.6	40.6	40.65	40.5	62,650
August 05, 2025	40.5	40.5	40.5	40.65	40.5	99,306
August 04, 2025	40.65	40.55	40.55	40.75	40.5	99,613
August 01, 2025	40.3	40.65	40.65	40.8	40.3	125,588
July 31, 2025	40.6	40.45	40.45	40.85	40.45	131,374
July 30, 2025	40.7	40.6	40.6	40.85	40.6	159,482
July 29, 2025	40.6	40.55	40.55	40.75	40.5	117,422
July 28, 2025	40.7	40.6	40.6	40.75	40.55	96,951
July 25, 2025	40.4	40.55	40.55	40.7	40.3	294,912
July 24, 2025	40.15	40.4	40.4	40.5	40.15	937,516
July 23, 2025	41.8	41.85	39.85	42.1	41.7	1.04M
July 22, 2025	41.8	41.7	41.7	41.85	41.7	320,765
July 21, 2025	41.75	41.75	41.75	41.8	41.7	192,168
July 18, 2025	41.7	41.75	41.75	41.75	41.65	141,810
July 17, 2025	41.7	41.55	41.55	41.7	41.3	275,916
July 16, 2025	41.65	41.3	41.3	41.75	41.3	403,765
July 15, 2025	41.65	41.65	41.65	41.75	41.65	135,841
July 14, 2025	41.75	41.7	41.7	41.8	41.65	117,443
July 11, 2025	41.7	41.75	41.75	41.75	41.65	88,829
July 10, 2025	41.7	41.65	41.65	41.75	41.65	69,762
July 09, 2025	41.7	41.75	41.75	41.75	41.65	178,056
July 08, 2025	41.75	41.75	41.75	41.75	41.6	213,243
July 07, 2025	41.6	41.75	41.75	41.75	41.55	99,458

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