Shiny Chemical Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 172.50 | 172.50 | 168.50 | 171.50 | 171.50 | 426,292 |
| 2024-05-06 | 171.00 | 173.00 | 166.50 | 172.50 | 172.50 | 622,129 |
| 2024-05-03 | 171.50 | 174.00 | 168.00 | 170.00 | 170.00 | 594,725 |
| 2024-05-02 | 173.00 | 173.00 | 169.50 | 170.00 | 170.00 | 596,497 |
| 2024-04-30 | 178.00 | 178.00 | 173.00 | 174.00 | 174.00 | 542,391 |
| 2024-04-29 | 177.50 | 179.00 | 174.00 | 179.00 | 179.00 | 493,539 |
| 2024-04-26 | 180.00 | 180.50 | 177.00 | 178.50 | 178.50 | 296,055 |
| 2024-04-25 | 179.50 | 181.50 | 178.00 | 179.50 | 179.50 | 359,024 |
| 2024-04-24 | 176.00 | 183.00 | 176.00 | 178.50 | 178.50 | 748,425 |
| 2024-04-23 | 173.50 | 176.00 | 173.00 | 174.50 | 174.50 | 479,042 |
| 2024-04-22 | 177.00 | 177.00 | 169.50 | 172.00 | 172.00 | 1,070,330 |
| 2024-04-19 | 183.00 | 183.00 | 173.50 | 177.00 | 177.00 | 1,566,315 |
| 2024-04-18 | 186.00 | 190.50 | 182.50 | 183.50 | 183.50 | 1,061,327 |
| 2024-04-17 | 182.00 | 186.50 | 182.00 | 185.50 | 185.50 | 581,122 |
| 2024-04-16 | 187.00 | 187.00 | 178.00 | 181.00 | 181.00 | 1,255,328 |
| 2024-04-15 | 188.00 | 194.00 | 187.00 | 188.50 | 188.50 | 991,373 |
| 2024-04-12 | 188.00 | 194.50 | 188.00 | 190.00 | 190.00 | 1,135,254 |
| 2024-04-11 | 185.50 | 190.50 | 181.00 | 188.00 | 188.00 | 1,636,080 |
| 2024-04-10 | 191.50 | 192.00 | 187.50 | 188.00 | 188.00 | 909,356 |
| 2024-04-09 | 192.00 | 193.00 | 188.00 | 190.00 | 190.00 | 1,594,180 |
| 2024-04-08 | 183.00 | 192.50 | 181.00 | 191.00 | 191.00 | 2,498,624 |
| 2024-04-03 | 182.00 | 184.50 | 179.00 | 184.00 | 184.00 | 851,300 |
| 2024-04-02 | 183.00 | 184.50 | 180.50 | 183.50 | 183.50 | 890,663 |
| 2024-04-01 | 184.50 | 187.50 | 181.00 | 181.50 | 181.50 | 1,329,973 |
| 2024-03-29 | 192.50 | 192.50 | 184.00 | 186.50 | 186.50 | 1,145,000 |
| 2024-03-28 | 191.00 | 194.50 | 187.00 | 192.00 | 192.00 | 2,506,971 |
| 2024-03-27 | 187.00 | 197.50 | 185.00 | 193.00 | 193.00 | 4,310,357 |
| 2024-03-26 | 183.50 | 191.50 | 180.00 | 184.00 | 184.00 | 3,407,809 |
| 2024-03-25 | 180.00 | 185.50 | 179.00 | 183.00 | 183.00 | 1,516,931 |
| 2024-03-22 | 182.00 | 183.50 | 176.50 | 180.00 | 180.00 | 1,821,000 |
| 2024-03-21 | 181.50 | 189.00 | 179.50 | 181.50 | 181.50 | 3,702,166 |
| 2024-03-20 | 180.50 | 182.00 | 176.50 | 178.00 | 178.00 | 1,210,208 |
| 2024-03-19 | 177.50 | 182.00 | 176.00 | 179.00 | 179.00 | 1,894,287 |
| 2024-03-18 | 176.50 | 182.00 | 174.50 | 176.00 | 176.00 | 1,322,522 |
| 2024-03-15 | 174.00 | 178.00 | 173.00 | 173.00 | 173.00 | 956,094 |
| 2024-03-14 | 177.00 | 179.00 | 170.50 | 174.50 | 174.50 | 1,112,215 |
| 2024-03-13 | 177.00 | 181.50 | 172.50 | 174.50 | 174.50 | 1,870,072 |
| 2024-03-12 | 170.50 | 180.50 | 170.00 | 177.00 | 177.00 | 1,957,890 |
| 2024-03-11 | 172.00 | 175.00 | 169.00 | 169.50 | 169.50 | 965,332 |
| 2024-03-08 | 180.50 | 182.00 | 170.50 | 174.00 | 174.00 | 3,128,672 |
| 2024-03-07 | 184.50 | 190.00 | 172.00 | 177.00 | 177.00 | 5,632,035 |
| 2024-03-06 | 165.00 | 183.00 | 164.50 | 182.50 | 182.50 | 4,421,501 |
| 2024-03-05 | 170.00 | 175.50 | 166.50 | 167.50 | 167.50 | 3,724,582 |
| 2024-03-04 | 160.00 | 170.50 | 158.50 | 165.50 | 165.50 | 3,197,791 |
| 2024-03-01 | 154.00 | 155.50 | 151.50 | 155.00 | 155.00 | 674,154 |
| 2024-02-29 | 158.00 | 158.00 | 151.50 | 153.00 | 153.00 | 1,466,760 |
| 2024-02-27 | 156.00 | 166.00 | 154.00 | 158.00 | 158.00 | 3,033,504 |
| 2024-02-26 | 151.00 | 157.00 | 151.00 | 153.50 | 153.50 | 1,057,570 |
| 2024-02-23 | 155.00 | 158.00 | 151.00 | 151.00 | 151.00 | 1,026,735 |
| 2024-02-22 | 150.00 | 156.00 | 149.50 | 153.50 | 153.50 | 1,698,139 |
| 2024-02-21 | 148.50 | 155.00 | 147.00 | 153.50 | 153.50 | 1,199,232 |
| 2024-02-20 | 150.00 | 152.00 | 147.50 | 148.50 | 148.50 | 654,656 |
| 2024-02-19 | 144.50 | 153.50 | 143.00 | 151.00 | 151.00 | 1,229,444 |
| 2024-02-16 | 138.00 | 146.00 | 138.00 | 144.50 | 144.50 | 1,271,541 |
| 2024-02-15 | 135.00 | 139.50 | 135.00 | 138.50 | 138.50 | 790,388 |
| 2024-02-05 | 135.50 | 135.50 | 133.00 | 133.50 | 133.50 | 103,400 |
| 2024-02-02 | 135.00 | 136.00 | 135.00 | 135.50 | 135.50 | 91,061 |
| 2024-02-01 | 133.00 | 135.50 | 133.00 | 135.00 | 135.00 | 76,061 |
| 2024-01-31 | 134.50 | 134.50 | 132.50 | 132.50 | 132.50 | 61,250 |
| 2024-01-30 | 135.50 | 136.00 | 134.00 | 134.50 | 134.50 | 102,912 |
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.