Taiwan - Delayed Quote TWD

Shinkong Synthetic Fibers Corporation (1409.TW)

12.30
+0.10
+(0.82%)
As of 9:40:23 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202512.3512.4012.3012.3012.30179,292
Apr 24, 202512.2512.3012.2012.2012.20353,315
Apr 23, 202512.2012.3512.2012.2512.25841,604
Apr 22, 202511.8512.1011.8012.0012.00819,500
Apr 21, 202512.3512.3512.0512.0512.05692,255
Apr 18, 202512.3012.4012.2512.3012.30754,002
Apr 17, 202512.1512.4012.0512.2012.20723,682
Apr 16, 202512.5012.5012.2512.3012.301,097,115
Apr 15, 202512.2512.6512.2512.6012.601,058,526
Apr 14, 202512.3012.5012.2012.2512.252,501,044
Apr 11, 202511.7512.3011.6012.2512.253,273,448
Apr 10, 202512.0512.1011.9012.1012.102,087,744
Apr 9, 202511.6011.8010.8011.0011.006,254,162
Apr 8, 202511.6012.1011.5011.9011.906,791,335
Apr 7, 202512.6512.6512.6512.6512.65980,438
Apr 2, 202513.8514.0513.8014.0514.05859,471
Apr 1, 202513.6514.0013.6513.8513.851,394,093
Mar 31, 202514.0014.0013.5513.6013.605,523,470
Mar 28, 202514.5014.5014.2014.2014.203,803,352
Mar 27, 202514.5514.6014.4514.5514.551,371,664
Mar 26, 202514.5514.6514.5514.6014.60572,040
Mar 25, 202514.7514.7514.5014.5514.551,910,969
Mar 24, 202514.7014.8014.6014.6514.651,482,139
Mar 21, 202514.8014.8514.7014.7014.701,275,899
Mar 20, 202514.8014.9014.7514.8514.851,212,653
Mar 19, 202514.8014.8514.7014.7514.75832,548
Mar 18, 202514.7514.8014.7014.7514.751,704,613
Mar 17, 202514.7514.9014.6514.7014.701,860,698
Mar 14, 202514.6014.8014.6014.7514.751,364,351
Mar 13, 202514.8014.9014.6014.6514.652,792,057
Mar 12, 202514.9014.9014.7514.8014.801,691,730
Mar 11, 202515.0015.0014.5014.9014.906,372,771
Mar 10, 202515.5015.5515.4015.5015.501,560,013
Mar 7, 202515.4015.5015.3015.4515.452,434,881
Mar 6, 202515.4015.5015.2515.3015.301,293,744
Mar 5, 202515.2515.5015.1515.4015.402,884,421
Mar 4, 202515.1015.2514.9515.2515.251,754,562
Mar 3, 202515.1515.2015.1015.2015.20993,302
Feb 27, 202515.2515.4515.2015.2015.201,975,477
Feb 26, 202515.3515.4015.3015.3015.301,381,123
Feb 25, 202515.2015.4015.1515.3515.352,103,986
Feb 24, 202515.2515.4015.2515.2515.251,282,016
Feb 21, 202515.3015.3515.2015.3015.301,563,762
Feb 20, 202515.2015.3515.1515.2515.252,480,347
Feb 19, 202515.1015.2015.0515.1515.151,888,022
Feb 18, 202515.1015.1515.0015.0515.051,010,083
Feb 17, 202515.2015.2015.1015.1015.101,036,876
Feb 14, 202515.1015.2015.0515.1515.151,099,652
Feb 13, 202515.0015.2514.9515.1515.153,015,686
Feb 12, 202514.9015.0014.8514.9014.901,137,666
Feb 11, 202515.0015.1014.9014.9014.901,254,891
Feb 10, 202514.9015.2014.9015.1015.101,869,466
Feb 7, 202515.0515.0514.9014.9514.95848,273
Feb 6, 202514.9515.1514.8515.0515.051,824,827
Feb 5, 202515.0015.0514.8514.8514.851,300,203
Feb 4, 202515.0515.1014.9014.9014.901,160,342
Feb 3, 202514.9515.1514.8514.9514.951,298,977
Jan 22, 202515.2515.2515.0015.1515.151,476,255
Jan 21, 202515.0515.3015.0515.1515.15966,227
Jan 20, 202515.0515.1514.9015.1015.101,752,630
Jan 17, 202514.9015.1514.8515.0015.002,681,162
Jan 16, 202514.9015.0014.8014.9014.901,826,770
Jan 15, 202514.6514.9514.6514.8514.853,173,591
Jan 14, 202514.5514.7014.5514.6014.60951,499
Jan 13, 202514.6514.6514.3014.5014.501,906,353
Jan 10, 202514.2514.7014.1514.5014.502,708,841
Jan 9, 202514.5014.5514.2514.3014.301,722,187
Jan 8, 202514.5014.6014.4014.5014.50920,526
Jan 7, 202514.7014.7014.5014.5014.501,113,523
Jan 6, 202514.5514.7014.5014.6014.60918,252
Jan 3, 202514.7014.7514.5014.5514.551,303,969
Jan 2, 202514.6514.8014.5514.6514.651,220,316
Dec 31, 202414.6514.7514.5514.7514.751,432,847
Dec 30, 202414.9514.9514.7014.7014.701,719,636
Dec 27, 202414.9515.0014.9014.9014.90632,806
Dec 26, 202415.0015.0514.9514.9514.95906,852
Dec 25, 202415.1015.1014.9015.0015.001,167,030
Dec 24, 202415.0015.1515.0015.0015.00898,144
Dec 23, 202415.0015.1014.9014.9514.951,934,521
Dec 20, 202415.1015.1514.8514.8514.853,015,203
Dec 19, 202415.1515.2515.0515.1515.151,634,396
Dec 18, 202415.2515.4015.2515.3515.35882,189
Dec 17, 202415.4515.4515.2515.3515.351,415,947
Dec 16, 202415.5015.6015.4015.4015.401,076,256
Dec 13, 202415.7515.8015.4515.5515.551,915,299
Dec 12, 202415.9015.9515.8015.8015.801,322,770
Dec 11, 202415.9516.0015.8015.9015.901,262,433
Dec 10, 202415.9516.1515.9015.9515.952,028,990
Dec 9, 202415.9015.9515.8015.8515.851,081,972
Dec 6, 202415.8515.9515.8515.9515.95673,414
Dec 5, 202415.9016.0015.8015.9015.90930,594
Dec 4, 202415.9515.9515.8015.9515.951,132,211
Dec 3, 202415.9016.0015.8015.9515.952,121,082
Dec 2, 202416.1016.1515.9015.9015.902,179,894
Nov 29, 202416.0016.0515.8516.0516.052,792,589
Nov 28, 202415.9516.0015.8015.9015.901,303,844
Nov 27, 202416.0516.2015.9515.9515.952,728,344
Nov 26, 202415.9016.1015.8516.0016.002,900,748
Nov 25, 202415.7515.9015.7515.9015.902,677,065
Nov 22, 202415.5015.8015.5015.7015.703,266,063
Nov 21, 202415.5015.5515.4515.5015.50853,593
Nov 20, 202415.5015.5015.5015.5015.50960,591
Nov 19, 202415.5015.6015.4015.5515.551,060,141
Nov 18, 202415.4515.6015.3515.5015.501,691,736
Nov 15, 202415.2015.5015.1515.3515.351,890,675
Nov 14, 202415.1515.2015.0015.0515.051,413,885
Nov 13, 202415.3515.3515.1015.1515.151,757,657
Nov 12, 202415.4015.4015.2015.2515.252,301,085
Nov 11, 202415.5015.6015.4015.5015.50913,448
Nov 8, 202415.7015.7015.4515.4515.451,060,856
Nov 7, 202415.4515.7515.4515.7015.701,440,340
Nov 6, 202415.5015.6015.4515.4515.45687,153
Nov 5, 202415.5515.6515.4515.5015.50996,577
Nov 4, 202415.5515.6015.4515.5515.551,079,260
Nov 1, 202415.3015.5515.2015.5515.551,679,034
Oct 30, 202415.5015.5015.3015.3015.30830,178
Oct 29, 202415.5515.5515.3015.4015.401,946,305
Oct 28, 202415.6015.6515.5015.5515.551,430,176
Oct 25, 202415.5515.6515.5015.6015.601,571,950
Oct 24, 202415.6015.6515.5015.5515.551,855,596
Oct 23, 202415.6015.8015.5515.6515.652,421,728
Oct 22, 202415.7015.7015.5515.6015.601,346,862
Oct 21, 202415.8015.8015.6015.7015.701,597,097
Oct 18, 202415.7515.8515.6515.7015.701,420,132
Oct 17, 202415.5515.8015.5515.7515.751,242,403
Oct 16, 202415.6015.6515.5015.5515.551,468,813
Oct 15, 202415.7015.8015.6015.6515.651,413,801
Oct 14, 202415.7015.7015.6015.7015.70948,206
Oct 11, 202415.7015.8515.6015.6515.651,328,958
Oct 9, 202415.9515.9515.6015.6515.653,998,254
Oct 8, 202416.0516.1015.8515.9515.952,464,609
Oct 7, 202416.1016.1516.0016.1516.152,527,328
Oct 4, 202416.2016.2016.0016.0516.051,955,599
Oct 1, 202416.2016.3516.0516.2016.201,769,765
Sep 30, 202416.4016.4516.1516.2516.252,711,520
Sep 27, 202416.1516.4516.1016.4016.406,568,396
Sep 26, 202416.1016.2015.9516.0016.002,520,207
Sep 25, 202416.0016.2015.9516.0016.002,621,387
Sep 24, 202415.8516.0015.8516.0016.001,843,356
Sep 23, 202416.1516.1515.8015.8515.853,821,056
Sep 20, 202416.1516.2015.9516.1516.155,027,739
Sep 19, 202416.1016.1515.9516.0516.051,975,583
Sep 18, 202416.1516.2015.9516.1016.102,118,481
Sep 16, 202416.0016.2515.8516.1516.153,165,703
Sep 13, 202415.7516.0515.6515.9015.902,340,194
Sep 12, 202415.7015.7515.5515.6515.651,960,643
Sep 11, 202415.6015.7515.4515.6015.602,056,250
Sep 10, 202415.8515.9515.6015.6515.653,467,835
Sep 9, 202415.3016.1015.3016.1016.105,489,425
Sep 6, 202415.7515.8015.4515.7515.752,915,577
Sep 5, 202415.7016.0015.5515.6515.654,024,593
Sep 4, 202415.5015.6515.2015.4015.404,735,065
Sep 3, 202416.2016.3016.0516.0516.052,367,580
Sep 2, 202416.2516.3016.1016.2016.202,407,335
Aug 30, 202416.1516.2516.1016.2516.252,304,893
Aug 29, 202416.0016.2515.9016.1016.103,849,898
Aug 28, 202416.2516.3516.0516.0516.054,036,517
Aug 27, 2024 0.55 Dividend
Aug 27, 202416.3516.4016.2016.2516.254,501,567
Aug 26, 202417.0517.2516.8516.9016.3514,660,681
Aug 23, 202417.0017.2016.7516.8516.3017,662,125
Aug 22, 202416.6517.3516.5517.3016.7419,017,501
Aug 21, 202416.7016.8516.1016.4515.9114,362,325
Aug 20, 202416.2017.3516.1016.9516.4016,644,265
Aug 19, 202416.2016.2516.0516.1015.582,289,749
Aug 16, 202416.2016.3516.1516.1515.623,172,187
Aug 15, 202416.1516.2016.0016.1015.583,700,572
Aug 14, 202416.1016.2516.0516.1015.581,973,193
Aug 13, 202416.1016.1015.9516.0015.481,244,375
Aug 12, 202416.1016.2516.0016.1015.582,442,384
Aug 9, 202415.8016.0515.8015.9015.382,570,159
Aug 8, 202415.7515.9015.6515.7015.192,041,757
Aug 7, 202415.5516.1015.5516.0015.483,284,346
Aug 6, 202415.8015.8014.8015.4014.904,339,565
Aug 5, 202416.5016.5515.3015.4014.907,198,477
Aug 2, 202417.3017.3016.8516.9016.354,531,516
Aug 1, 202417.3017.6517.2517.5016.933,547,625
Jul 31, 202417.3017.3517.1517.1516.591,608,689
Jul 30, 202417.2517.3517.0017.3516.793,350,872
Jul 29, 202417.5017.5517.2017.2516.692,203,145
Jul 26, 202417.3017.5017.1017.3516.794,064,210
Jul 23, 202417.5017.6517.4017.4516.881,852,590
Jul 22, 202417.5517.6017.1017.3516.795,565,358
Jul 19, 202418.2018.2017.6017.6017.036,941,498
Jul 18, 202418.2018.2517.8018.2017.617,998,616
Jul 17, 202418.6518.8018.2018.3017.7045,262,145
Jul 16, 202417.8018.0017.6017.9517.376,798,074
Jul 15, 202418.1018.1017.5517.6517.084,097,382
Jul 12, 202417.4518.0017.3517.9517.378,486,625
Jul 11, 202417.6017.6517.4017.4516.884,056,748
Jul 10, 202417.3018.0017.3017.6017.038,332,522
Jul 9, 202417.9517.9517.4017.6017.036,194,492
Jul 8, 202418.1018.6017.8017.9517.3727,980,998
Jul 5, 202417.3017.8517.2017.7517.1711,583,045
Jul 4, 202416.9018.3016.8017.5016.9339,078,147
Jul 3, 202416.4516.7516.4016.7516.203,906,039
Jul 2, 202416.5016.5016.3516.3515.822,363,992
Jul 1, 202416.6516.6516.5016.6016.062,018,497
Jun 28, 202416.6016.7016.5016.6516.111,794,498
Jun 27, 202416.5516.6516.4516.5516.012,492,777
Jun 26, 202416.8016.9016.6016.6016.062,209,429
Jun 25, 202416.9016.9016.6016.8516.303,337,158
Jun 24, 202417.0017.2516.8016.9016.3513,813,864
Jun 21, 202416.6516.9516.5516.8016.257,859,840
Jun 20, 202416.5016.6016.4016.6016.063,523,620
Jun 19, 202416.5016.5516.3516.4015.872,154,085
Jun 18, 202416.5516.6016.3516.4015.872,998,571
Jun 17, 202416.5016.6016.4516.5015.961,847,071
Jun 14, 202416.4016.5516.3516.4515.911,692,355
Jun 13, 202416.4516.5016.4016.4015.871,508,388
Jun 12, 202416.6016.6016.4516.5015.961,637,855
Jun 11, 202416.6016.7516.5516.6016.061,518,775
Jun 7, 202416.4016.7016.3516.6516.113,253,698
Jun 6, 202416.5016.6016.3516.4015.873,141,235
Jun 5, 202416.8516.9016.4516.6016.063,452,254
Jun 4, 202416.8016.9516.6516.8516.304,452,912
Jun 3, 202417.2017.2016.8016.9016.355,325,068
May 31, 202416.6516.9016.5016.9016.356,312,826
May 30, 202416.4516.7016.3516.5015.961,777,095
May 29, 202416.6516.6516.4016.4515.912,673,502
May 28, 202416.5016.6516.4516.6516.112,824,932
May 27, 202416.4016.5516.3016.4015.872,146,682
May 24, 202416.3016.4516.2516.4015.871,865,364
May 23, 202416.6516.6516.4016.4015.874,159,636
May 22, 202416.7516.9016.6516.6516.112,455,792
May 21, 202417.0517.0516.6016.7516.204,548,923
May 20, 202416.9517.1016.8517.0516.503,922,980
May 17, 202416.8516.9516.8016.9016.352,793,045
May 16, 202416.7516.9016.6516.8516.304,517,023
May 15, 202416.7516.7516.5516.6016.062,437,414
May 14, 202416.9017.0516.6016.6016.064,402,441
May 13, 202417.2017.2016.8516.9516.402,680,706
May 10, 202416.8517.1516.7517.1016.544,956,649
May 9, 202417.0017.1516.7516.8016.253,001,986
May 8, 202417.0017.2016.9017.0016.453,017,237
May 7, 202417.1517.3016.8017.0016.454,790,203
May 6, 202417.3517.3517.0017.0516.504,669,246
May 3, 202417.4017.4517.1017.2516.694,154,209
May 2, 202417.0517.5017.0017.2016.647,212,594
Apr 30, 202417.3017.3517.0517.1016.544,027,046
Apr 29, 202417.0017.3017.0017.2516.6911,535,792
Apr 26, 202416.8516.9516.7516.9016.354,036,403
Apr 25, 202416.6516.9516.6516.7016.166,637,880

Related Tickers

1402.TW Far Eastern New Century Corporation
32.40
+1.89%
 
1440.TW Tainan Spinning Co., Ltd.
11.90
+0.85%
 
1444.TW Lealea Enterprise Co., Ltd.
7.36
+0.96%
 
1434.TW Formosa Taffeta Co., Ltd.
16.65
+0.60%
 
1410.TW Nan Yang Dyeing & Finishing Co.,Ltd
32.65
-1.36%
 
1457.TW Yi Jinn Industrial Co., Ltd.
16.70
-0.60%
 
1455.TW Zig Sheng Industrial Co., Ltd.
9.41
+0.32%
 
1447.TW Li Peng Enterprise Co., Ltd.
6.19
+0.49%
 
1414.TW Tung Ho Textile Co., Ltd.
18.15
-0.27%
 
1419.TW Shinkong Textile Co., Ltd.
40.80
+0.12%