Shiny Chemical Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 139.00 | 140.00 | 136.00 | 137.50 | 137.50 | 218,050 |
| 2023-08-07 | 138.50 | 140.00 | 138.50 | 139.00 | 139.00 | 60,301 |
| 2023-08-04 | 138.00 | 139.00 | 137.50 | 138.50 | 138.50 | 108,036 |
| 2023-08-02 | 138.50 | 141.00 | 137.00 | 138.00 | 138.00 | 285,668 |
| 2023-08-01 | 139.00 | 140.50 | 138.00 | 138.50 | 138.50 | 202,147 |
| 2023-07-31 | 139.00 | 144.00 | 139.00 | 139.00 | 139.00 | 415,266 |
| 2023-07-28 | 139.50 | 141.00 | 138.00 | 139.50 | 139.50 | 170,459 |
| 2023-07-27 | 138.50 | 140.00 | 138.00 | 139.00 | 139.00 | 113,400 |
| 2023-07-26 | 138.00 | 141.00 | 138.00 | 139.00 | 139.00 | 271,329 |
| 2023-07-25 | 137.00 | 138.00 | 137.00 | 137.50 | 137.50 | 92,101 |
| 2023-07-24 | 137.50 | 138.00 | 135.50 | 137.00 | 137.00 | 221,370 |
| 2023-07-21 | 138.00 | 139.50 | 136.50 | 137.50 | 137.50 | 283,900 |
| 2023-07-20 | 139.00 | 142.00 | 139.00 | 139.50 | 139.50 | 269,349 |
| 2023-07-19 | 141.00 | 141.00 | 138.50 | 139.00 | 139.00 | 175,089 |
| 2023-07-18 | 137.50 | 141.50 | 137.50 | 141.00 | 141.00 | 690,531 |
| 2023-07-17 | 135.00 | 140.00 | 135.00 | 139.00 | 139.00 | 615,239 |
| 2023-07-14 | 133.00 | 135.50 | 133.00 | 134.50 | 134.50 | 255,752 |
| 2023-07-13 | 133.00 | 133.50 | 132.50 | 132.50 | 132.50 | 123,077 |
| 2023-07-12 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 91,150 |
| 2023-07-11 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 259,096 |
| 2023-07-10 | 128.50 | 133.50 | 128.50 | 131.50 | 131.50 | 208,089 |
| 2023-07-07 | 129.50 | 129.50 | 128.00 | 129.00 | 129.00 | 135,038 |
| 2023-07-06 | 128.50 | 130.00 | 128.00 | 129.50 | 129.50 | 192,888 |
| 2023-07-05 | 129.00 | 129.50 | 128.00 | 128.50 | 128.50 | 145,000 |
| 2023-07-04 | 127.50 | 130.50 | 127.50 | 129.50 | 129.50 | 170,900 |
| 2023-07-03 | 132.00 | 132.50 | 129.50 | 130.00 | 126.40 | 347,728 |
| 2023-06-30 | 131.00 | 132.50 | 129.50 | 131.50 | 127.86 | 171,210 |
| 2023-06-29 | 133.00 | 133.00 | 130.00 | 130.50 | 126.89 | 114,581 |
| 2023-06-28 | 132.50 | 132.50 | 131.00 | 131.00 | 127.37 | 107,906 |
| 2023-06-27 | 129.00 | 132.00 | 129.00 | 131.00 | 127.37 | 122,141 |
| 2023-06-26 | 134.50 | 134.50 | 130.50 | 131.00 | 127.37 | 189,711 |
| 2023-06-21 | 134.00 | 135.00 | 133.00 | 135.00 | 131.26 | 90,643 |
| 2023-06-20 | 134.00 | 134.00 | 132.50 | 133.00 | 129.32 | 98,443 |
| 2023-06-19 | 136.50 | 137.00 | 134.00 | 134.00 | 130.29 | 147,480 |
| 2023-06-16 | 139.00 | 139.00 | 135.00 | 136.50 | 132.72 | 139,391 |
| 2023-06-15 | 136.50 | 138.00 | 136.50 | 137.50 | 133.69 | 128,757 |
| 2023-06-14 | 136.50 | 137.50 | 135.50 | 136.00 | 132.23 | 154,749 |
| 2023-06-13 | 135.00 | 138.00 | 134.50 | 136.50 | 132.72 | 268,155 |
| 2023-06-12 | 138.00 | 138.00 | 133.50 | 134.00 | 130.29 | 260,872 |
| 2023-06-09 | 139.00 | 140.00 | 137.50 | 137.50 | 133.69 | 196,532 |
| 2023-06-08 | 138.50 | 142.50 | 138.00 | 138.00 | 134.18 | 536,267 |
| 2023-06-07 | 138.00 | 139.00 | 137.50 | 139.00 | 135.15 | 328,381 |
| 2023-06-06 | 135.50 | 138.00 | 135.50 | 137.00 | 133.21 | 267,804 |
| 2023-06-05 | 135.00 | 138.00 | 134.50 | 135.50 | 131.75 | 293,510 |
| 2023-06-02 | 132.00 | 134.50 | 132.00 | 134.00 | 130.29 | 402,542 |
| 2023-06-01 | 130.50 | 131.00 | 130.00 | 131.00 | 127.37 | 124,591 |
| 2023-05-31 | 131.00 | 131.00 | 129.00 | 130.00 | 126.40 | 161,104 |
| 2023-05-30 | 131.50 | 132.00 | 129.00 | 131.00 | 127.37 | 165,068 |
| 2023-05-29 | 130.50 | 133.00 | 130.50 | 130.50 | 126.89 | 312,260 |
| 2023-05-26 | 129.00 | 131.00 | 128.50 | 129.00 | 125.43 | 273,320 |
| 2023-05-25 | 131.00 | 131.00 | 127.00 | 127.50 | 123.97 | 136,358 |
| 2023-05-24 | 128.50 | 131.00 | 128.50 | 130.00 | 126.40 | 430,115 |
| 2023-05-23 | 129.00 | 129.50 | 128.00 | 128.00 | 124.46 | 79,310 |
| 2023-05-22 | 126.50 | 128.50 | 126.50 | 127.00 | 123.48 | 70,277 |
| 2023-05-19 | 129.50 | 130.50 | 126.50 | 126.50 | 123.00 | 141,000 |
| 2023-05-18 | 129.50 | 130.50 | 128.00 | 128.50 | 124.94 | 230,130 |
| 2023-05-17 | 124.00 | 129.50 | 124.00 | 129.00 | 125.43 | 364,066 |
| 2023-05-16 | 122.50 | 124.50 | 122.50 | 124.00 | 120.57 | 142,766 |
| 2023-05-15 | 122.00 | 122.50 | 121.00 | 122.50 | 119.11 | 111,805 |
| 2023-05-12 | 122.00 | 122.50 | 121.00 | 122.00 | 118.62 | 88,450 |
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.