Shiny Chemical Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 159.00 | 162.50 | 156.00 | 157.50 | 157.50 | 771,204 |
| 2024-08-01 | 154.50 | 161.00 | 154.50 | 160.00 | 160.00 | 701,363 |
| 2024-07-31 | 152.50 | 155.50 | 152.50 | 153.00 | 153.00 | 176,348 |
| 2024-07-30 | 152.00 | 154.00 | 149.00 | 154.00 | 154.00 | 291,138 |
| 2024-07-29 | 157.00 | 158.00 | 152.00 | 152.50 | 152.50 | 433,327 |
| 2024-07-26 | 157.50 | 157.50 | 152.50 | 155.50 | 155.50 | 654,060 |
| 2024-07-23 | 161.00 | 163.00 | 159.00 | 159.00 | 159.00 | 511,050 |
| 2024-07-22 | 159.50 | 161.00 | 157.00 | 159.00 | 159.00 | 973,100 |
| 2024-07-19 | 163.50 | 163.50 | 157.00 | 158.00 | 158.00 | 730,102 |
| 2024-07-18 | 162.00 | 165.00 | 158.00 | 162.00 | 162.00 | 1,038,103 |
| 2024-07-17 | 155.00 | 167.00 | 155.00 | 161.00 | 161.00 | 1,502,425 |
| 2024-07-16 | 154.00 | 155.00 | 152.50 | 153.00 | 153.00 | 437,951 |
| 2024-07-15 | 154.50 | 154.50 | 152.50 | 153.00 | 153.00 | 209,612 |
| 2024-07-12 | 153.50 | 155.00 | 152.00 | 153.50 | 153.50 | 408,068 |
| 2024-07-11 | 158.00 | 158.50 | 154.50 | 155.50 | 155.50 | 284,334 |
| 2024-07-10 | 160.00 | 160.00 | 155.50 | 157.00 | 157.00 | 334,592 |
| 2024-07-09 | 159.00 | 160.00 | 156.00 | 159.50 | 159.50 | 297,139 |
| 2024-07-08 | 160.50 | 160.50 | 156.50 | 159.00 | 159.00 | 358,914 |
| 2024-07-05 | 157.50 | 160.50 | 156.50 | 159.50 | 159.50 | 495,829 |
| 2024-07-04 | 154.50 | 157.50 | 154.00 | 156.50 | 156.50 | 455,483 |
| 2024-07-03 | 153.50 | 154.00 | 152.00 | 153.50 | 153.50 | 137,017 |
| 2024-07-02 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | 139,003 |
| 2024-07-01 | 152.00 | 153.50 | 150.50 | 153.00 | 153.00 | 207,386 |
| 2024-06-28 | 150.50 | 152.00 | 149.00 | 150.00 | 150.00 | 845,100 |
| 2024-06-27 | 151.00 | 152.50 | 149.00 | 149.50 | 149.50 | 663,100 |
| 2024-06-26 | 155.50 | 155.50 | 150.50 | 152.00 | 152.00 | 1,122,101 |
| 2024-06-25 | 156.00 | 156.00 | 151.00 | 154.50 | 154.50 | 944,610 |
| 2024-06-24 | 161.00 | 161.50 | 154.00 | 154.50 | 154.50 | 789,518 |
| 2024-06-21 | 161.50 | 162.00 | 159.50 | 160.50 | 160.50 | 395,292 |
| 2024-06-20 | 161.50 | 161.50 | 158.50 | 160.50 | 160.50 | 444,654 |
| 2024-06-19 | 161.00 | 162.00 | 159.00 | 159.00 | 159.00 | 440,887 |
| 2024-06-18 | 163.00 | 163.00 | 158.50 | 160.50 | 160.50 | 552,121 |
| 2024-06-17 | 158.00 | 161.50 | 157.00 | 161.50 | 161.50 | 558,135 |
| 2024-06-14 | 163.00 | 163.00 | 157.50 | 158.00 | 158.00 | 516,471 |
| 2024-06-13 | 159.00 | 162.50 | 158.50 | 162.00 | 162.00 | 618,329 |
| 2024-06-12 | 158.50 | 160.50 | 158.00 | 159.50 | 159.50 | 467,027 |
| 2024-06-11 | 160.00 | 161.00 | 157.50 | 158.50 | 158.50 | 685,437 |
| 2024-06-07 | 161.00 | 163.50 | 160.00 | 162.50 | 162.50 | 444,570 |
| 2024-06-06 | 162.00 | 162.00 | 159.00 | 161.00 | 161.00 | 273,141 |
| 2024-06-05 | 162.00 | 162.00 | 158.50 | 159.50 | 159.50 | 173,500 |
| 2024-06-04 | 161.00 | 162.50 | 160.00 | 160.50 | 160.50 | 187,100 |
| 2024-06-03 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | 480,690 |
| 2024-05-31 | 162.50 | 165.50 | 159.00 | 165.50 | 165.50 | 663,800 |
| 2024-05-30 | 165.50 | 165.50 | 159.50 | 159.50 | 159.50 | 619,503 |
| 2024-05-29 | 164.00 | 167.50 | 162.00 | 166.50 | 166.50 | 502,100 |
| 2024-05-28 | 160.00 | 163.50 | 160.00 | 163.50 | 163.50 | 451,117 |
| 2024-05-27 | 160.00 | 161.00 | 158.50 | 159.50 | 159.50 | 342,616 |
| 2024-05-24 | 158.00 | 159.00 | 157.00 | 158.50 | 158.50 | 281,006 |
| 2024-05-23 | 162.50 | 162.50 | 158.00 | 158.50 | 158.50 | 444,750 |
| 2024-05-22 | 163.00 | 164.00 | 160.00 | 162.50 | 162.50 | 559,331 |
| 2024-05-21 | 166.50 | 166.50 | 162.50 | 163.00 | 163.00 | 651,100 |
| 2024-05-20 | 169.00 | 169.00 | 166.00 | 166.50 | 166.50 | 396,559 |
| 2024-05-17 | 169.50 | 170.50 | 164.50 | 166.50 | 166.50 | 493,872 |
| 2024-05-16 | 174.00 | 174.00 | 170.00 | 170.50 | 170.50 | 270,210 |
| 2024-05-15 | 171.00 | 173.00 | 169.50 | 170.00 | 170.00 | 277,634 |
| 2024-05-14 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 343,531 |
| 2024-05-13 | 169.00 | 169.50 | 167.00 | 169.00 | 169.00 | 223,800 |
| 2024-05-10 | 170.00 | 170.00 | 166.50 | 169.00 | 169.00 | 560,020 |
| 2024-05-09 | 171.50 | 173.00 | 169.00 | 170.50 | 170.50 | 370,078 |
| 2024-05-08 | 171.50 | 171.50 | 170.00 | 171.50 | 171.50 | 248,182 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-04 | 3.6000 TWD |
| 2022-06-29 | 3.7500 TWD |
| 2021-08-13 | 3.8765 TWD |
| 2020-07-08 | 2.6400 TWD |
| 2019-06-13 | 5.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.