Shiny Chemical Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 135.50 | 136.50 | 135.00 | 135.50 | 135.50 | 99,416 |
| 2024-01-26 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 164,418 |
| 2024-01-25 | 133.50 | 135.50 | 133.50 | 134.50 | 134.50 | 90,116 |
| 2024-01-24 | 132.50 | 136.50 | 132.50 | 133.50 | 133.50 | 280,402 |
| 2024-01-23 | 131.00 | 134.50 | 131.00 | 132.50 | 132.50 | 298,416 |
| 2024-01-22 | 132.00 | 133.00 | 130.50 | 130.50 | 130.50 | 93,000 |
| 2024-01-19 | 130.00 | 133.00 | 129.00 | 131.50 | 131.50 | 194,050 |
| 2024-01-18 | 127.50 | 129.00 | 127.00 | 128.50 | 128.50 | 63,000 |
| 2024-01-17 | 128.50 | 129.50 | 127.00 | 127.50 | 127.50 | 229,055 |
| 2024-01-16 | 131.50 | 132.50 | 129.50 | 130.00 | 130.00 | 223,038 |
| 2024-01-15 | 131.00 | 133.50 | 129.50 | 131.50 | 131.50 | 181,602 |
| 2024-01-12 | 131.00 | 131.00 | 129.50 | 130.00 | 130.00 | 71,001 |
| 2024-01-11 | 130.00 | 131.50 | 129.50 | 131.00 | 131.00 | 90,668 |
| 2024-01-10 | 131.50 | 131.50 | 130.00 | 130.00 | 130.00 | 63,045 |
| 2024-01-09 | 133.50 | 133.50 | 131.50 | 131.50 | 131.50 | 58,693 |
| 2024-01-08 | 133.00 | 134.50 | 132.00 | 132.00 | 132.00 | 42,000 |
| 2024-01-05 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 75,017 |
| 2024-01-04 | 131.50 | 131.50 | 131.00 | 131.50 | 131.50 | 66,204 |
| 2024-01-03 | 132.00 | 132.50 | 131.50 | 132.00 | 132.00 | 109,343 |
| 2024-01-02 | 134.00 | 134.50 | 132.00 | 133.00 | 133.00 | 192,610 |
| 2023-12-29 | 137.00 | 137.00 | 133.50 | 134.50 | 134.50 | 148,100 |
| 2023-12-28 | 136.50 | 137.50 | 134.50 | 137.00 | 137.00 | 136,500 |
| 2023-12-27 | 135.00 | 137.00 | 133.50 | 137.00 | 137.00 | 205,080 |
| 2023-12-26 | 133.50 | 136.00 | 133.50 | 135.50 | 135.50 | 136,700 |
| 2023-12-25 | 133.00 | 134.00 | 133.00 | 133.50 | 133.50 | 26,168 |
| 2023-12-22 | 134.00 | 134.00 | 133.00 | 133.50 | 133.50 | 41,813 |
| 2023-12-21 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 37,000 |
| 2023-12-20 | 134.00 | 136.50 | 134.00 | 136.50 | 136.50 | 49,046 |
| 2023-12-19 | 135.00 | 135.00 | 133.50 | 134.00 | 134.00 | 58,250 |
| 2023-12-18 | 136.00 | 136.50 | 135.00 | 135.00 | 135.00 | 38,396 |
| 2023-12-15 | 135.00 | 136.50 | 133.00 | 136.00 | 136.00 | 162,175 |
| 2023-12-14 | 136.00 | 136.50 | 134.00 | 134.50 | 134.50 | 266,581 |
| 2023-12-13 | 136.50 | 137.00 | 135.00 | 136.00 | 136.00 | 51,007 |
| 2023-12-12 | 137.00 | 137.50 | 135.00 | 136.50 | 136.50 | 143,000 |
| 2023-12-11 | 138.50 | 139.00 | 136.50 | 137.00 | 137.00 | 63,627 |
| 2023-12-08 | 138.00 | 138.50 | 137.50 | 138.50 | 138.50 | 56,106 |
| 2023-12-07 | 136.00 | 138.00 | 136.00 | 137.50 | 137.50 | 57,104 |
| 2023-12-06 | 137.00 | 138.00 | 136.50 | 137.50 | 137.50 | 89,100 |
| 2023-12-05 | 137.50 | 137.50 | 136.00 | 137.50 | 137.50 | 180,152 |
| 2023-12-04 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 47,105 |
| 2023-12-01 | 139.50 | 139.50 | 138.00 | 139.00 | 139.00 | 51,622 |
| 2023-11-30 | 138.50 | 140.00 | 136.50 | 139.50 | 139.50 | 182,397 |
| 2023-11-29 | 139.50 | 140.00 | 137.50 | 138.00 | 138.00 | 104,451 |
| 2023-11-28 | 137.00 | 140.50 | 137.00 | 139.50 | 139.50 | 379,841 |
| 2023-11-27 | 134.00 | 140.50 | 134.00 | 136.50 | 136.50 | 613,116 |
| 2023-11-24 | 132.50 | 135.00 | 132.50 | 133.50 | 133.50 | 170,500 |
| 2023-11-23 | 130.00 | 133.50 | 130.00 | 132.00 | 132.00 | 264,250 |
| 2023-11-22 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 26,300 |
| 2023-11-21 | 130.50 | 131.50 | 130.50 | 131.00 | 131.00 | 121,943 |
| 2023-11-20 | 129.00 | 130.50 | 128.00 | 130.50 | 130.50 | 142,350 |
| 2023-11-17 | 130.50 | 131.00 | 129.00 | 129.00 | 129.00 | 52,558 |
| 2023-11-16 | 131.50 | 132.50 | 130.50 | 130.50 | 130.50 | 88,464 |
| 2023-11-15 | 128.00 | 131.00 | 127.00 | 131.00 | 131.00 | 198,252 |
| 2023-11-14 | 126.50 | 127.00 | 125.00 | 127.00 | 127.00 | 86,912 |
| 2023-11-13 | 127.50 | 128.50 | 126.50 | 126.50 | 126.50 | 104,001 |
| 2023-11-10 | 126.00 | 127.00 | 126.00 | 126.50 | 126.50 | 41,219 |
| 2023-11-09 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 29,138 |
| 2023-11-08 | 128.50 | 128.50 | 127.00 | 128.00 | 128.00 | 58,408 |
| 2023-11-07 | 128.00 | 128.00 | 127.50 | 127.50 | 127.50 | 24,002 |
| 2023-11-06 | 127.50 | 128.50 | 127.00 | 127.50 | 127.50 | 58,000 |
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.