Shinkong Textile

1419
🏛️ taiwan →
56.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 56.50 56.70 55.40 56.50 0.3M
2025-09-26 56.20 56.90 55.40 56.30 0.3M
2025-09-25 56.10 57.20 55.70 56.20 0.3M
2025-09-24 55.90 56.40 55.30 56.00 0.4M
2025-09-23 55.00 56.10 54.50 55.80 0.4M
2025-09-22 55.40 55.40 53.90 55.00 0.3M
2025-09-19 54.20 55.30 53.30 55.30 0.5M
2025-09-18 55.40 55.50 53.80 54.60 0.4M
2025-09-17 54.60 56.80 54.60 55.20 1.5M
2025-09-16 52.80 54.40 52.70 53.50 0.3M
2025-09-15 52.90 53.30 52.50 52.80 0.1M
2025-09-12 52.10 53.30 52.10 52.90 0.2M
2025-09-11 53.40 53.50 51.90 52.00 0.4M
2025-09-10 53.60 54.00 52.90 53.50 0.3M
2025-09-09 53.80 54.40 53.20 53.50 0.3M
2025-09-08 54.40 54.40 53.10 53.60 0.4M
2025-09-05 55.90 56.30 54.30 54.90 0.6M
2025-09-04 53.60 56.90 53.40 55.70 1.1M
2025-09-03 52.90 53.90 52.90 53.00 0.2M
2025-09-02 53.50 53.50 52.60 52.70 0.2M
2025-09-01 53.30 53.50 52.70 53.50 0.2M
2025-08-29 53.40 54.00 53.00 53.20 0.1M
2025-08-28 53.40 54.50 53.10 53.70 0.3M
2025-08-27 53.00 53.50 52.90 53.20 0.2M
2025-08-26 53.70 53.70 52.70 52.90 0.3M
2025-08-25 54.00 54.80 53.10 53.90 0.7M
2025-08-22 55.80 57.80 54.50 55.00 1.5M
2025-08-21 53.20 54.00 53.10 53.80 0.2M
2025-08-20 53.20 53.50 52.60 52.70 0.3M
2025-08-19 54.20 54.40 53.30 54.00 0.3M
2025-08-18 53.50 55.10 53.50 53.90 0.5M
2025-08-15 53.10 53.40 52.30 53.40 0.3M
2025-08-14 53.50 53.90 53.00 53.10 0.2M
2025-08-13 53.70 53.70 52.50 53.40 0.3M
2025-08-12 51.00 54.20 50.80 53.40 0.7M
2025-08-11 52.30 52.30 50.70 51.40 0.3M
2025-08-08 52.10 52.20 51.70 52.10 0.2M
2025-08-07 52.50 52.80 52.20 52.40 0.1M
2025-08-06 52.80 53.10 52.20 52.30 0.3M
2025-08-05 52.20 52.60 51.60 52.40 0.4M
2025-08-04 51.80 52.60 51.40 52.10 0.4M
2025-08-01 51.70 52.40 51.50 52.40 0.4M
2025-07-31 53.50 53.50 51.90 52.40 0.5M
2025-07-30 53.70 53.90 53.10 53.70 0.2M
2025-07-29 54.60 54.60 52.80 53.90 0.7M
2025-07-28 57.10 57.10 54.20 54.50 1.1M
2025-07-25 59.00 59.00 56.40 57.00 1.0M
2025-07-24 57.60 59.20 57.20 59.00 0.9M
2025-07-23 56.50 57.90 56.50 57.60 0.3M
2025-07-22 58.20 58.60 56.20 56.40 0.4M
2025-07-21 59.70 59.80 58.20 58.20 0.2M
2025-07-18 59.70 60.20 58.50 59.20 0.3M
2025-07-17 61.10 61.20 59.50 59.90 0.5M
2025-07-16 59.40 62.10 58.20 61.10 1.5M
2025-07-15 57.60 58.50 57.30 58.20 0.3M
2025-07-14 58.20 60.00 57.00 57.50 0.7M
2025-07-11 57.10 57.80 57.00 57.80 0.2M
2025-07-10 58.60 58.60 56.80 57.00 0.5M
2025-07-09 59.30 59.30 57.90 58.60 0.3M
2025-07-08 58.60 59.50 57.50 59.50 0.5M
2025-07-07 59.80 59.80 58.50 58.90 0.3M
2025-07-04 60.90 61.10 59.30 59.80 0.6M
2025-07-03 61.30 61.90 60.70 61.20 0.5M
2025-07-02 62.70 62.70 60.50 60.80 1.2M
2025-07-01 62.90 63.40 61.40 62.00 1.1M
2025-06-30 66.10 66.80 62.40 62.80 2.4M
2025-06-27 65.00 68.70 64.50 66.30 7.5M
2025-06-26 60.50 64.20 60.10 62.50 2.2M
2025-06-25 60.80 61.70 59.90 60.00 0.6M
2025-06-24 59.00 60.50 59.00 60.50 0.5M
2025-06-23 59.30 60.30 56.30 59.40 1.3M
2025-06-20 59.00 60.30 57.60 60.00 0.9M
2025-06-19 60.00 61.60 58.20 59.00 1.0M
2025-06-18 60.00 61.30 59.80 59.90 1.1M
2025-06-17 62.20 63.20 60.10 60.40 1.3M
2025-06-16 63.00 63.70 60.90 61.80 2.2M
2025-06-13 64.50 69.70 63.80 64.10 8.6M
2025-06-12 62.50 64.90 62.00 63.40 1.4M
2025-06-11 67.40 67.40 62.70 63.30 2.0M
2025-06-10 66.00 68.10 64.10 67.20 1.9M
2025-06-09 70.90 70.90 67.20 67.20 1.1M
2025-06-06 68.50 71.40 68.30 70.90 1.5M
2025-06-05 66.50 68.90 66.40 67.70 1.2M
2025-06-04 66.70 68.00 65.70 66.10 0.9M
2025-06-03 69.40 69.40 66.10 66.10 0.9M
2025-06-02 71.60 71.60 66.20 69.00 1.6M
2025-05-29 76.90 76.90 70.00 71.50 1.8M
2025-05-28 75.20 76.40 73.80 76.30 1.9M
2025-05-27 83.50 83.50 73.60 75.00 3.8M
2025-05-26 77.90 81.70 77.00 81.70 3.2M
2025-05-23 70.30 74.30 69.70 74.30 5.9M
2025-05-22 63.10 67.60 61.10 67.60 6.0M
2025-05-21 57.70 61.50 56.20 61.50 5.2M
2025-05-20 55.50 57.60 55.00 57.60 7.3M
2025-05-19 52.00 52.40 50.30 52.40 3.9M
2025-05-16 45.90 47.65 45.50 47.65 0.5M
2025-05-15 43.30 43.35 43.15 43.35 0.0M
2025-05-14 44.25 44.25 43.05 43.60 0.1M
2025-05-13 43.05 43.20 43.00 43.00 0.0M
2025-05-12 42.85 43.30 42.85 43.30 0.1M
2025-05-09 42.45 42.95 41.20 42.80 0.1M
2025-05-08 42.50 42.80 42.30 42.55 0.0M
2025-05-07 43.05 43.05 42.25 42.50 0.1M
2025-05-06 43.20 43.40 42.35 42.85 0.1M
2025-05-05 42.95 45.65 42.95 43.20 0.3M
2025-05-02 41.00 43.20 41.00 42.90 0.1M
2025-04-30 40.85 41.15 40.85 41.00 0.0M
2025-04-29 40.80 41.35 40.80 41.35 0.0M
2025-04-28 40.80 41.20 40.80 41.20 0.0M
2025-04-25 40.80 41.20 40.60 40.75 0.0M
2025-04-24 40.70 40.75 40.50 40.75 0.0M
2025-04-23 40.70 41.20 40.60 40.80 0.0M
2025-04-22 40.90 40.90 40.15 40.60 0.0M
2025-04-21 40.40 41.00 40.25 40.80 0.0M
2025-04-18 40.10 41.35 40.05 40.35 0.0M
2025-04-17 40.20 40.50 40.20 40.50 0.0M
2025-04-16 41.15 41.15 40.35 40.45 0.0M
2025-04-15 41.50 41.80 40.70 41.40 0.0M
2025-04-14 41.20 41.30 40.60 40.60 0.1M
2025-04-11 40.80 41.30 40.70 41.30 0.0M
2025-04-10 40.20 41.40 39.60 41.10 0.1M
2025-04-09 36.40 38.60 36.40 38.20 0.3M
2025-04-08 39.40 39.40 38.05 38.65 0.1M
2025-04-07 38.70 39.30 38.70 38.70 0.2M
2025-04-02 43.00 43.60 42.75 43.00 0.1M
2025-04-01 42.30 43.10 42.05 43.10 0.1M
2025-03-31 42.45 42.45 42.15 42.25 0.0M
2025-03-28 44.60 44.60 41.90 43.10 0.1M
2025-03-27 43.90 43.90 43.80 43.85 0.0M
2025-03-26 44.05 44.05 43.80 43.95 0.0M
2025-03-25 44.10 44.10 43.80 43.80 0.0M
2025-03-24 43.90 44.30 43.90 44.10 0.0M
2025-03-21 44.00 44.05 43.65 44.00 0.1M
2025-03-20 44.35 44.45 43.95 44.35 0.1M
2025-03-19 43.75 43.95 43.60 43.85 0.1M
2025-03-18 44.55 44.65 43.60 43.75 0.0M
2025-03-17 43.70 43.80 43.55 43.65 0.1M
2025-03-14 43.65 43.95 43.50 43.70 0.0M
2025-03-13 43.80 44.10 43.55 43.55 0.1M
2025-03-12 43.10 44.40 43.00 43.70 0.2M
2025-03-11 42.85 42.90 42.20 42.80 0.0M
2025-03-10 43.35 43.60 43.05 43.10 0.1M
2025-03-07 44.00 44.00 43.25 43.30 0.1M
2025-03-06 44.30 44.30 43.85 44.00 0.0M
2025-03-05 44.50 45.20 43.80 44.25 0.3M
2025-03-04 43.10 43.10 42.30 42.85 0.0M
2025-03-03 43.10 43.25 43.10 43.10 0.0M
2025-02-27 43.40 43.45 43.25 43.40 0.0M
2025-02-26 43.45 43.55 43.15 43.40 0.0M
2025-02-25 43.55 43.80 43.45 43.50 0.0M
2025-02-24 44.20 44.25 43.90 43.95 0.0M
2025-02-21 44.65 44.65 43.95 44.40 0.0M
2025-02-20 43.20 44.15 43.20 43.85 0.0M
2025-02-19 43.70 43.90 43.55 43.75 0.0M
2025-02-18 43.30 44.10 43.30 43.70 0.0M
2025-02-17 43.00 44.00 43.00 43.50 0.1M
2025-02-14 42.40 42.90 42.40 42.70 0.0M
2025-02-13 42.50 42.90 42.50 42.65 0.0M
2025-02-12 42.20 42.80 42.10 42.50 0.0M
2025-02-11 42.05 42.30 42.00 42.15 0.0M
2025-02-10 41.80 42.20 41.80 41.95 0.0M
2025-02-07 42.15 42.40 42.15 42.25 0.0M
2025-02-06 43.10 43.10 42.10 42.55 0.0M
2025-02-05 42.65 42.65 40.80 42.05 0.1M
2025-02-04 42.15 42.35 42.00 42.00 0.0M
2025-02-03 43.20 43.45 41.55 41.90 0.1M
2025-01-22 42.80 43.30 42.80 43.10 0.0M
2025-01-21 42.40 42.50 42.40 42.50 0.0M
2025-01-20 42.00 42.50 42.00 42.50 0.0M
2025-01-17 42.60 42.70 42.50 42.50 0.0M
2025-01-16 42.35 43.40 42.35 42.55 0.0M
2025-01-15 41.80 42.90 41.55 42.90 0.0M
2025-01-14 42.45 42.45 41.70 41.80 0.0M
2025-01-13 42.95 42.95 40.50 41.80 0.1M
2025-01-10 43.40 43.40 42.65 42.70 0.1M
2025-01-09 43.30 43.40 42.50 43.40 0.1M
2025-01-08 43.05 43.05 42.65 42.95 0.0M
2025-01-07 43.25 43.25 42.60 43.00 0.0M
2025-01-06 43.25 43.50 43.25 43.35 0.0M
2025-01-03 43.05 43.25 42.75 43.00 0.1M
2025-01-02 43.95 43.95 43.35 43.35 0.1M