TWSE · 9925 · stock

Taiwan Shin Kong Security Co., Ltd. (9925) stock price history

Every TWSE trading session of Taiwan Shin Kong Security Co., Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,489 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9925 data, free keyYear by year table

9925 adjusted close, 2000 to 2026

9925Taiwan Shin Kong Security Co., Ltd.
NT$39.55+2.5% over one year
20052010201520202025
NT$40.60
All time high, 2026
NT$40.75
52 week high, NT$38.12 low
6,489
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9925 key facts

  • Taiwan Shin Kong Security Co., Ltd. (9925) closed at NT$39.55 on Nov 12, 2026 on TWSE.
  • 9925's all time high close is NT$40.60, set on Jul 30, 2026; its all time low close is NT$2.56 on Oct 7, 2002.
  • 9925's 52 week range is NT$38.12 to NT$40.75.
  • 9925 returned +2.5% over the year to Nov 12, 2026 and +30.4% over five years.
  • Over ten years 9925 returned +67%, +5.2% a year compounded.
  • 9925's deepest drawdown was -63.0% from Sep 4, 2007 to Nov 24, 2008.
  • DataCedar holds 6,489 daily sessions of 9925 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

9925 price chart, 2000 to 2026

9925 adjusted close, Jan 4, 2000 to Nov 12, 2026NT$2.56NT$6.39NT$15.97NT$39.90200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9925 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+0.3%
3 months-1.4%
6 months+3.0%
Year to date+2.0%
1 year+2.5%
3 years+14.1%
5 years+30.4%
10 years+66.6%
Since Jan 4, 2000+675.6%
Compound annual growth, 26.9 years+7.9%

9925 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$40.60 on Jul 30, 2026
All time low close
NT$2.56 on Oct 7, 2002
52 week high
NT$40.75 on Jul 30, 2026
52 week low
NT$38.12 on Jun 8, 2026
Deepest drawdown
-63.0% from Sep 4, 2007 to Nov 24, 2008, recovered Dec 13, 2011
Best single session
+10.4% on Mar 24, 2000
Worst single session
-12.5% on Sep 18, 2000
Volatility, 1 year annualised
6.0%
Sessions closing higher, 1 year
39%
Growth of 1 since 2000
7.8×
Best calendar year
2009, +51%
Worst calendar year
2008, -41%

9925 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$38.78NT$40.75NT$38.12NT$39.55+1.9%85.3M206
2025NT$37.06NT$39.02NT$34.62NT$38.83+4.4%38.3M242
2024NT$34.89NT$38.83NT$34.59NT$37.20+6.8%51.1M242
2023NT$32.19NT$36.84NT$32.15NT$34.84+8.4%43M239
2022NT$30.69NT$33.10NT$30.30NT$32.15+4.5%37.2M244
2021NT$27.42NT$31.08NT$27.20NT$30.77+12.2%47.7M237
2020NT$26.04NT$27.83NT$21.27NT$27.42+5.4%47.2M243
2019NT$25.24NT$26.50NT$24.22NT$26.01+2.4%27.2M240
2018NT$24.24NT$25.41NT$21.70NT$25.41+4.8%44M234
2017NT$23.76NT$25.33NT$23.29NT$24.24+2.0%37.4M227
2016NT$22.43NT$24.86NT$21.41NT$23.76+5.4%36.1M223
2015NT$21.29NT$22.80NT$18.49NT$22.54+5.6%73.3M240
2014NT$19.62NT$22.69NT$19.57NT$21.34+9.1%64.4M242
2013NT$17.09NT$19.72NT$16.95NT$19.57+14.6%72.1M244
2012NT$12.45NT$17.92NT$12.17NT$17.07+37.1%164.3M248
2011NT$10.64NT$12.73NT$9.82NT$12.45+17.0%103.9M247
2010NT$9.41NT$10.73NT$8.54NT$10.64+13.1%104.1M250
2009NT$6.22NT$9.41NT$5.07NT$9.41+51.3%306.4M247
2008NT$10.52NT$11.30NT$4.53NT$6.22-40.5%1.3B251
2007NT$10.16NT$12.61NT$9.54NT$10.45+2.9%871.3M243
2006NT$6.70NT$10.31NT$6.65NT$10.16+50.7%1.3B247
2005NT$4.65NT$7.37NT$4.51NT$6.74+46.8%9.9B260
2004NT$3.85NT$4.76NT$3.71NT$4.59+19.2%3.8B256
2003NT$3.05NT$4.24NT$3.00NT$3.85+26.3%142.2M226
2002NT$4.05NT$4.12NT$2.53NT$3.05-24.7%2.7B233
2001NT$3.49NT$4.33NT$2.81NT$4.05+15.9%6.2B237
2000NT$4.92NT$6.91NT$2.93NT$3.49n/a12B241

9925 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$39.550.0%
October 2026NT$39.550.0%
September 2026NT$39.55+0.6%
August 2026NT$39.30-2.5%
July 2026NT$40.30+4.4%
June 2026NT$38.59+0.1%
May 2026NT$38.54+0.5%
April 2026NT$38.35-1.1%
March 2026NT$38.78-0.2%
February 2026NT$38.88+0.2%
January 2026NT$38.78-0.1%
December 2025NT$38.83+0.2%

About the 9925 data

Daily bars. 6,489 sessions from Jan 4, 2000 to Nov 12, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A9925/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 9918 Shin Shin Natural Gas Company Limited
  • 9919 KNH Enterprise Co., Ltd.
  • 9921 Giant Manufacturing Co., Ltd.
  • 9924 Taiwan Fu Hsing Industrial Co.,Ltd.
  • 9926 Shin Hai Gas Corporation
  • 9927 Thye Ming Industrial Co., Ltd.
  • 9928 China Television Company, Ltd.
  • 9929 Choice Development, Inc.

Common questions

9925 share price history

Start with any symbol.

Start free