Taiwan - Delayed Quote
TWD
Taiwan Shin Kong Security Co., Ltd. (9925.TW)
39.55
0.00
(0.00%)
At close: October 30 at 1:30:39 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
39.65
39.65
39.35
39.55
39.55
338,001
Oct 29, 2026
39.45
39.55
39.45
39.55
39.55
172,027
Oct 28, 2026
39.50
39.65
39.40
39.60
39.60
272,010
Oct 27, 2026
39.60
39.60
39.40
39.50
39.50
291,650
Oct 23, 2026
39.50
39.50
39.50
39.50
39.50
-
Oct 22, 2026
39.55
39.55
39.35
39.50
39.50
238,192
Oct 21, 2026
39.45
39.45
39.35
39.45
39.45
368,000
Oct 20, 2026
39.40
39.55
39.40
39.50
39.50
438,500
Oct 19, 2026
39.65
39.65
39.40
39.60
39.60
636,790
Oct 16, 2026
39.70
39.80
39.55
39.65
39.65
254,010
Oct 15, 2026
39.50
39.65
39.40
39.60
39.60
631,040
Oct 14, 2026
39.60
39.60
39.35
39.45
39.45
265,018
Oct 13, 2026
39.40
39.50
39.40
39.50
39.50
328,152
Oct 12, 2026
39.40
39.60
39.40
39.45
39.45
248,076
Oct 8, 2026
39.40
39.50
39.40
39.40
39.40
153,008
Oct 7, 2026
39.45
39.50
39.35
39.40
39.40
298,096
Oct 6, 2026
39.40
39.50
39.35
39.45
39.45
126,323
Oct 5, 2026
39.55
39.55
39.35
39.40
39.40
833,055
Oct 2, 2026
39.55
39.60
39.50
39.50
39.50
147,106
Oct 1, 2026
39.55
39.70
39.45
39.55
39.55
316,679
Sep 30, 2026
39.50
39.70
39.40
39.55
39.55
399,030
Sep 29, 2026
39.65
39.70
39.45
39.45
39.45
577,280
Sep 24, 2026
39.70
39.75
39.60
39.65
39.65
206,036
Sep 23, 2026
39.75
39.80
39.70
39.75
39.75
294,000
Sep 22, 2026
39.60
39.80
39.60
39.65
39.65
307,032
Sep 21, 2026
39.60
39.65
39.50
39.60
39.60
358,930
Sep 18, 2026
39.70
39.70
39.45
39.65
39.65
402,000
Sep 17, 2026
39.50
39.60
39.40
39.50
39.50
212,040
Sep 16, 2026
39.45
39.55
39.40
39.50
39.50
300,011
Sep 15, 2026
39.40
39.55
39.35
39.45
39.45
272,135
Sep 14, 2026
39.50
39.60
39.35
39.40
39.40
811,043
Sep 11, 2026
39.70
39.70
39.50
39.55
39.55
377,026
Sep 10, 2026
39.70
39.75
39.55
39.70
39.70
331,050
Sep 9, 2026
39.50
39.80
39.50
39.75
39.75
285,060
Sep 8, 2026
39.50
39.75
39.50
39.60
39.60
293,002
Sep 7, 2026
39.60
39.60
39.40
39.55
39.55
754,260
Sep 4, 2026
39.70
39.75
39.40
39.55
39.55
1,218,349
Sep 3, 2026
40.05
40.05
39.65
39.70
39.70
1,286,192
Sep 2, 2026
39.95
40.05
39.85
40.00
40.00
368,641
Sep 1, 2026
39.60
40.05
39.60
40.05
40.05
1,043,347
Aug 31, 2026
39.85
40.15
39.30
39.30
39.30
10,660,313
Aug 28, 2026
39.80
40.00
39.70
39.85
39.85
1,130,008
Aug 27, 2026
40.00
40.00
39.80
39.80
39.80
1,088,951
Aug 26, 2026
39.95
40.10
39.90
39.95
39.95
561,013
Aug 25, 2026
40.20
40.20
39.85
39.90
39.90
695,000
Aug 24, 2026
39.90
40.15
39.90
40.15
40.15
680,161
Aug 21, 2026
40.10
40.15
39.70
39.70
39.70
1,598,602
Aug 20, 2026
40.20
40.30
40.00
40.15
40.15
557,320
Aug 19, 2026
40.00
40.20
39.95
39.95
39.95
613,001
Aug 18, 2026
40.05
40.20
39.95
40.00
40.00
973,071
Aug 17, 2026
40.10
40.20
40.00
40.15
40.15
337,001
Aug 14, 2026
40.10
40.10
40.00
40.10
40.10
446,048
Aug 13, 2026
40.30
40.30
40.00
40.00
40.00
377,750
Aug 12, 2026
40.20
40.20
40.00
40.10
40.10
451,008
Aug 11, 2026
40.30
40.30
40.10
40.15
40.15
513,008
Aug 10, 2026
40.25
40.25
39.85
40.05
40.05
793,635
Aug 7, 2026
40.05
40.10
40.00
40.05
40.05
297,010
Aug 6, 2026
40.05
40.15
40.05
40.05
40.05
321,423
Aug 5, 2026
40.25
40.25
40.05
40.10
40.10
675,180
Aug 4, 2026
40.10
40.25
40.05
40.25
40.25
576,010
Aug 3, 2026
40.55
40.55
40.20
40.35
40.35
403,408
Jul 31, 2026
40.75
40.75
40.30
40.30
40.30
452,059
Jul 30, 2026
40.55
40.75
40.45
40.60
40.60
846,073
Jul 29, 2026
40.40
40.65
40.20
40.50
40.50
1,324,003
Jul 28, 2026
40.20
40.50
40.15
40.45
40.45
684,140
Jul 27, 2026
40.40
40.50
40.20
40.20
40.20
408,399
Jul 24, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
39.65
40.25
39.65
40.20
40.20
1,405,742
Jul 23, 2026
41.45
41.45
41.20
41.40
39.40
807,131
Jul 22, 2026
41.50
41.60
41.20
41.20
39.21
900,050
Jul 21, 2026
41.35
41.50
41.30
41.50
39.50
507,221
Jul 20, 2026
41.35
41.50
41.10
41.35
39.35
555,494
Jul 17, 2026
41.40
41.45
41.15
41.25
39.26
296,080
Jul 16, 2026
41.45
41.45
41.20
41.40
39.40
180,450
Jul 15, 2026
41.05
41.45
41.05
41.40
39.40
260,644
Jul 14, 2026
41.45
41.45
41.00
41.05
39.07
352,000
Jul 13, 2026
41.30
41.60
41.20
41.30
39.30
511,031
Jul 9, 2026
40.90
41.40
40.75
41.30
39.30
893,806
Jul 8, 2026
40.80
40.85
40.65
40.75
38.78
207,042
Jul 7, 2026
40.85
40.90
40.60
40.75
38.78
210,000
Jul 6, 2026
40.95
41.00
40.70
40.85
38.88
286,028
Jul 3, 2026
40.50
40.90
40.50
40.85
38.88
328,116
Jul 2, 2026
40.65
40.85
40.60
40.70
38.73
262,020
Jul 1, 2026
40.55
40.70
40.40
40.60
38.64
417,000
Jun 30, 2026
40.50
40.60
40.45
40.55
38.59
229,010
Jun 29, 2026
40.45
40.65
40.45
40.55
38.59
174,390
Jun 26, 2026
40.50
40.60
40.40
40.45
38.50
339,080
Jun 25, 2026
40.50
40.70
40.50
40.65
38.69
276,462
Jun 24, 2026
40.45
40.75
40.45
40.50
38.54
246,323
Jun 23, 2026
40.50
40.75
40.50
40.60
38.64
265,171
Jun 22, 2026
40.65
40.70
40.30
40.50
38.54
334,634
Jun 18, 2026
40.70
40.75
40.65
40.65
38.69
274,014
Jun 17, 2026
40.65
40.80
40.65
40.70
38.73
201,052
Jun 16, 2026
40.85
40.85
40.65
40.65
38.69
358,057
Jun 15, 2026
40.85
40.90
40.65
40.80
38.83
249,215
Jun 12, 2026
40.60
40.80
40.60
40.75
38.78
204,149
Jun 11, 2026
40.70
40.70
40.45
40.60
38.64
264,003
Jun 10, 2026
40.20
40.65
40.20
40.60
38.64
365,678
Jun 9, 2026
40.10
40.45
40.10
40.35
38.40
338,001
Jun 8, 2026
40.20
40.35
40.05
40.20
38.26
436,150
Jun 5, 2026
40.50
40.80
40.45
40.45
38.50
201,327
Jun 4, 2026
40.40
40.60
40.40
40.50
38.54
274,100
Jun 3, 2026
40.25
40.40
40.20
40.40
38.45
285,010
Jun 2, 2026
40.15
40.30
40.10
40.20
38.26
281,713
Jun 1, 2026
40.50
40.50
40.15
40.25
38.31
379,140
May 29, 2026
40.20
40.50
40.10
40.50
38.54
538,232
May 28, 2026
40.20
40.20
40.10
40.10
38.16
248,402
May 27, 2026
40.10
40.20
40.10
40.20
38.26
217,085
May 26, 2026
40.30
40.30
40.10
40.15
38.21
202,108
May 25, 2026
40.15
40.25
40.10
40.15
38.21
268,709
May 22, 2026
40.10
40.20
40.10
40.15
38.21
219,081
May 21, 2026
40.15
40.30
40.10
40.30
38.35
209,000
May 20, 2026
40.15
40.35
40.10
40.15
38.21
234,074
May 19, 2026
40.15
40.20
40.10
40.20
38.26
195,457
May 18, 2026
40.20
40.20
40.10
40.15
38.21
247,100
May 15, 2026
40.20
40.25
40.20
40.20
38.26
179,021
May 14, 2026
40.20
40.30
40.20
40.20
38.26
228,070
May 13, 2026
40.25
40.35
40.15
40.35
38.40
340,010
May 12, 2026
40.35
40.35
40.15
40.35
38.40
518,001
May 11, 2026
40.40
40.40
40.25
40.30
38.35
255,133
May 8, 2026
40.60
40.60
40.40
40.40
38.45
130,000
May 7, 2026
40.35
40.55
40.30
40.40
38.45
184,101
May 6, 2026
40.60
40.60
40.25
40.35
38.40
225,243
May 5, 2026
40.40
40.40
40.20
40.30
38.35
212,162
May 4, 2026
40.30
40.40
40.15
40.30
38.35
369,145
Apr 30, 2026
40.45
40.45
40.25
40.30
38.35
201,709
Apr 29, 2026
40.60
40.60
40.20
40.30
38.35
307,019
Apr 28, 2026
40.30
40.50
40.30
40.30
38.35
332,944
Apr 27, 2026
40.45
40.45
40.25
40.35
38.40
932,732
Apr 24, 2026
40.60
40.65
40.45
40.50
38.54
367,010
Apr 23, 2026
40.55
40.60
40.50
40.55
38.59
400,010
Apr 22, 2026
40.80
40.80
40.55
40.60
38.64
260,301
Apr 21, 2026
40.80
40.80
40.60
40.60
38.64
209,010
Apr 20, 2026
40.65
40.75
40.60
40.65
38.69
407,616
Apr 17, 2026
40.80
40.80
40.65
40.75
38.78
181,384
Apr 16, 2026
40.80
40.80
40.70
40.75
38.78
224,141
Apr 15, 2026
40.75
40.80
40.65
40.80
38.83
297,853
Apr 14, 2026
40.80
40.80
40.70
40.75
38.78
307,907
Apr 13, 2026
40.70
40.75
40.65
40.70
38.73
153,101
Apr 10, 2026
40.80
40.85
40.70
40.75
38.78
110,051
Apr 9, 2026
40.80
40.80
40.70
40.70
38.73
93,460
Apr 8, 2026
40.75
40.90
40.75
40.75
38.78
176,045
Apr 7, 2026
40.65
40.80
40.65
40.75
38.78
85,242
Apr 2, 2026
40.65
40.80
40.65
40.80
38.83
117,080
Apr 1, 2026
40.85
40.85
40.65
40.80
38.83
153,000
Mar 31, 2026
40.65
40.75
40.60
40.75
38.78
123,000
Mar 30, 2026
40.60
40.75
40.60
40.70
38.73
226,120
Mar 27, 2026
40.75
40.80
40.55
40.70
38.73
197,603
Mar 26, 2026
40.85
40.85
40.65
40.75
38.78
105,120
Mar 25, 2026
40.90
40.90
40.60
40.70
38.73
188,206
Mar 24, 2026
40.60
40.80
40.60
40.75
38.78
161,000
Mar 23, 2026
40.65
40.70
40.50
40.60
38.64
348,050
Mar 20, 2026
40.65
40.80
40.65
40.80
38.83
177,114
Mar 19, 2026
40.70
40.80
40.65
40.65
38.69
148,158
Mar 18, 2026
40.70
40.85
40.70
40.80
38.83
204,008
Mar 17, 2026
40.75
40.85
40.65
40.85
38.88
233,122
Mar 16, 2026
40.70
40.90
40.65
40.75
38.78
127,008
Mar 13, 2026
40.65
40.85
40.65
40.70
38.73
232,023
Mar 12, 2026
40.70
40.90
40.65
40.70
38.73
291,058
Mar 11, 2026
40.75
41.00
40.75
40.85
38.88
285,953
Mar 10, 2026
40.80
41.00
40.80
40.90
38.92
208,051
Mar 9, 2026
40.50
40.75
40.45
40.60
38.64
698,570
Mar 6, 2026
40.80
41.20
40.75
40.85
38.88
222,058
Mar 5, 2026
40.70
40.80
40.65
40.80
38.83
255,108
Mar 4, 2026
40.75
40.90
40.65
40.65
38.69
612,179
Mar 3, 2026
40.85
41.00
40.75
40.85
38.88
351,040
Mar 2, 2026
40.85
41.00
40.75
40.85
38.88
491,233
Feb 26, 2026
40.95
40.95
40.85
40.85
38.88
244,359
Feb 25, 2026
41.00
41.00
40.85
40.95
38.97
196,097
Feb 24, 2026
41.00
41.20
40.95
40.95
38.97
222,460
Feb 23, 2026
41.05
41.20
40.95
41.00
39.02
348,088
Feb 11, 2026
41.15
41.20
41.05
41.05
39.07
229,448
Feb 10, 2026
40.80
41.20
40.80
41.15
39.16
293,121
Feb 9, 2026
40.75
41.00
40.65
41.00
39.02
240,371
Feb 6, 2026
40.65
40.75
40.55
40.60
38.64
226,779
Feb 5, 2026
40.60
40.70
40.60
40.65
38.69
106,009
Feb 4, 2026
40.70
40.75
40.60
40.65
38.69
136,442
Feb 3, 2026
40.70
40.70
40.60
40.70
38.73
127,009
Feb 2, 2026
40.75
40.75
40.55
40.60
38.64
415,044
Jan 30, 2026
40.65
40.75
40.60
40.75
38.78
216,009
Jan 29, 2026
40.70
40.75
40.65
40.65
38.69
214,010
Jan 28, 2026
40.80
40.90
40.65
40.75
38.78
172,008
Jan 27, 2026
40.70
40.80
40.65
40.80
38.83
175,008
Jan 26, 2026
40.75
40.75
40.65
40.70
38.73
140,010
Jan 23, 2026
40.90
40.90
40.70
40.70
38.73
135,000
Jan 22, 2026
40.90
40.95
40.75
40.95
38.97
98,121
Jan 21, 2026
40.70
40.90
40.65
40.90
38.92
269,000
Jan 20, 2026
40.80
40.90
40.70
40.70
38.73
184,292
Jan 19, 2026
40.80
40.90
40.75
40.80
38.83
234,000
Jan 16, 2026
41.00
41.00
40.80
40.80
38.83
189,241
Jan 15, 2026
41.00
41.00
40.85
41.00
39.02
166,000
Jan 14, 2026
40.95
41.00
40.80
41.00
39.02
171,232
Jan 13, 2026
40.95
40.95
40.80
40.90
38.92
148,070
Jan 12, 2026
40.85
41.00
40.75
40.75
38.78
164,136
Jan 9, 2026
40.80
40.80
40.65
40.80
38.83
187,197
Jan 8, 2026
40.70
40.80
40.65
40.65
38.69
142,010
Jan 7, 2026
40.90
40.90
40.65
40.70
38.73
136,606
Jan 6, 2026
40.80
40.80
40.65
40.75
38.78
157,127
Jan 5, 2026
40.65
40.85
40.65
40.80
38.83
194,231
Jan 2, 2026
40.75
40.80
40.70
40.70
38.73
102,010
Dec 31, 2025
40.70
40.80
40.65
40.80
38.83
116,155
Dec 30, 2025
40.80
40.80
40.65
40.75
38.78
130,000
Dec 29, 2025
40.75
40.80
40.65
40.75
38.78
152,023
Dec 26, 2025
40.80
40.80
40.70
40.75
38.78
119,000
Dec 24, 2025
40.90
40.95
40.75
40.80
38.83
143,000
Dec 23, 2025
40.80
41.00
40.80
40.90
38.92
192,005
Dec 22, 2025
40.80
40.80
40.65
40.80
38.83
106,292
Dec 19, 2025
40.60
40.80
40.60
40.75
38.78
193,034
Dec 18, 2025
40.70
40.75
40.65
40.65
38.69
114,268
Dec 17, 2025
40.85
40.85
40.70
40.70
38.73
95,055
Dec 16, 2025
40.60
40.75
40.60
40.75
38.78
142,101
Dec 15, 2025
40.85
40.85
40.70
40.70
38.73
68,094
Dec 12, 2025
40.75
40.85
40.75
40.75
38.78
149,000
Dec 11, 2025
40.70
40.80
40.60
40.75
38.78
92,140
Dec 10, 2025
40.60
40.80
40.60
40.70
38.73
145,060
Dec 9, 2025
40.70
40.70
40.60
40.65
38.69
96,787
Dec 8, 2025
40.75
40.80
40.60
40.60
38.64
149,070
Dec 5, 2025
40.70
40.75
40.65
40.75
38.78
68,030
Dec 4, 2025
40.70
40.80
40.60
40.65
38.69
72,280
Dec 3, 2025
40.80
40.90
40.60
40.80
38.83
79,000
Dec 2, 2025
40.65
40.85
40.65
40.80
38.83
96,450
Dec 1, 2025
40.60
40.80
40.60
40.65
38.69
49,000
Nov 28, 2025
40.65
40.85
40.65
40.70
38.73
72,200
Nov 27, 2025
40.65
40.80
40.65
40.75
38.78
57,000
Nov 26, 2025
40.75
40.80
40.65
40.80
38.83
149,000
Nov 25, 2025
40.80
40.80
40.60
40.75
38.78
73,865
Nov 24, 2025
40.50
40.85
40.50
40.85
38.88
235,699
Nov 21, 2025
40.60
40.60
40.45
40.50
38.54
163,207
Nov 20, 2025
40.55
40.60
40.50
40.50
38.54
93,133
Nov 19, 2025
40.45
40.60
40.40
40.60
38.64
206,000
Nov 18, 2025
40.50
40.55
40.45
40.45
38.50
291,986
Nov 17, 2025
40.60
40.65
40.50
40.50
38.54
338,010
Nov 14, 2025
40.65
40.65
40.55
40.60
38.64
152,101
Nov 13, 2025
40.70
40.75
40.60
40.60
38.64
171,101
Nov 12, 2025
40.55
40.65
40.50
40.55
38.59
218,030
Nov 11, 2025
40.60
40.65
40.50
40.50
38.54
187,140
Nov 10, 2025
40.70
40.70
40.60
40.65
38.69
84,250
Nov 7, 2025
40.80
40.80
40.65
40.70
38.73
136,000
Nov 6, 2025
40.70
40.80
40.70
40.80
38.83
102,050
Nov 5, 2025
40.65
40.75
40.50
40.60
38.64
121,042
Nov 4, 2025
40.55
40.80
40.55
40.65
38.69
67,197
Nov 3, 2025
40.70
40.80
40.60
40.60
38.64
99,020
Oct 31, 2025
40.70
40.80
40.70
40.70
38.73
129,009
Oct 30, 2025
40.80
40.80
40.65
40.70
38.73
59,150
