Shiny Chemical Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	126.00	127.50	126.00	127.00	127.00	74,489
2023-11-02	127.00	127.50	126.00	126.00	126.00	86,254
2023-11-01	126.50	126.50	125.50	126.00	126.00	42,554
2023-10-31	129.00	129.50	124.50	125.50	125.50	153,250
2023-10-30	128.50	129.50	128.00	128.50	128.50	58,362
2023-10-27	128.00	129.00	127.50	128.00	128.00	51,376
2023-10-26	130.00	130.00	126.50	127.50	127.50	282,250
2023-10-25	131.00	131.50	130.00	131.00	131.00	129,366
2023-10-24	131.00	131.00	130.00	130.00	130.00	50,000
2023-10-23	132.00	133.00	131.00	131.00	131.00	99,527
2023-10-20	133.00	133.00	131.00	132.00	132.00	87,001
2023-10-19	133.50	135.00	132.50	133.50	133.50	135,000
2023-10-18	134.00	138.50	133.00	133.00	133.00	388,105
2023-10-17	135.00	135.50	134.00	135.00	135.00	63,290
2023-10-16	135.00	135.50	133.00	134.00	134.00	64,037
2023-10-13	134.50	135.00	134.00	134.50	134.50	53,066
2023-10-12	134.00	135.00	134.00	135.00	135.00	92,766
2023-10-11	132.00	134.00	131.50	134.00	134.00	179,290
2023-10-06	131.50	131.50	131.00	131.00	131.00	19,184
2023-10-05	131.50	132.50	131.50	132.00	132.00	79,250
2023-10-04	131.00	131.00	130.00	130.50	130.50	48,000
2023-10-03	130.50	133.00	130.50	132.50	132.50	87,202
2023-10-02	131.00	132.50	130.50	131.50	131.50	65,277
2023-09-28	130.00	131.50	130.00	130.50	130.50	25,382
2023-09-27	128.50	130.50	128.50	130.00	130.00	69,389
2023-09-26	132.00	132.00	131.00	131.00	131.00	30,388
2023-09-25	131.00	132.50	130.50	132.00	132.00	51,391
2023-09-22	129.00	130.50	128.50	130.50	130.50	62,400
2023-09-21	131.50	131.50	130.00	130.00	130.00	78,600
2023-09-20	133.00	133.00	132.00	132.00	132.00	45,666
2023-09-19	134.00	134.50	133.00	133.50	133.50	40,142
2023-09-18	134.50	135.00	133.00	133.50	133.50	80,035
2023-09-15	134.00	134.50	133.50	134.50	134.50	112,030
2023-09-14	133.50	134.00	132.50	134.00	134.00	42,180
2023-09-13	133.50	133.50	132.50	133.00	133.00	41,018
2023-09-12	130.50	134.00	130.50	133.00	133.00	74,450
2023-09-11	132.50	133.00	130.00	131.00	131.00	89,087
2023-09-08	131.00	134.50	130.50	132.50	132.50	155,146
2023-09-07	131.00	131.00	130.00	130.50	130.50	56,000
2023-09-06	134.00	134.00	131.50	131.50	131.50	58,154
2023-09-05	133.00	134.00	132.00	134.00	134.00	86,323
2023-09-04	130.50	135.50	130.50	134.00	134.00	138,858
2023-09-01	129.00	131.00	129.00	130.50	130.50	66,209
2023-08-31	129.00	130.00	128.50	130.00	130.00	207,750
2023-08-30	129.00	129.00	127.50	128.50	128.50	40,819
2023-08-29	128.50	129.00	128.00	129.00	129.00	38,666
2023-08-28	131.00	131.00	128.50	129.50	129.50	48,184
2023-08-25	130.00	131.00	128.50	131.00	131.00	143,101
2023-08-24	130.00	131.50	128.00	130.00	130.00	153,025
2023-08-23	129.00	129.00	128.00	128.50	128.50	103,086
2023-08-22	128.00	130.00	126.50	129.00	129.00	139,638
2023-08-21	126.50	127.00	126.00	126.00	126.00	55,362
2023-08-18	128.00	128.50	126.50	126.50	126.50	95,000
2023-08-17	125.50	128.00	125.00	127.50	127.50	107,351
2023-08-16	126.50	127.00	124.00	126.00	126.00	264,690
2023-08-15	126.00	128.00	126.00	127.00	127.00	116,435
2023-08-14	130.50	130.50	124.00	126.00	126.00	320,456
2023-08-11	133.00	134.00	130.00	130.50	130.50	325,080
2023-08-10	137.50	137.50	133.00	133.00	133.00	290,418
2023-08-09	137.50	139.00	137.00	137.50	137.50	104,251

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.