Shiny Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	124.50	124.50	122.00	122.00	118.62	94,100
2023-05-10	122.00	124.00	121.50	123.50	120.08	120,223
2023-05-09	123.00	123.00	122.00	122.00	118.62	137,105
2023-05-08	129.00	129.00	122.50	123.00	119.59	380,068
2023-05-05	128.00	129.00	127.50	128.00	124.46	114,407
2023-05-04	129.50	129.50	128.00	128.00	124.46	158,823
2023-05-03	131.00	131.00	128.50	129.50	125.91	107,100
2023-05-02	129.00	131.00	127.50	130.00	126.40	279,302
2023-04-28	130.00	130.00	128.00	129.00	125.43	178,073
2023-04-27	130.00	133.00	129.00	129.00	125.43	433,743
2023-04-26	127.00	130.50	126.00	129.50	125.91	400,084
2023-04-25	129.00	131.00	125.50	127.00	123.48	236,098
2023-04-24	128.00	133.00	128.00	128.00	124.46	404,094
2023-04-21	127.50	131.00	126.50	128.50	124.94	313,250
2023-04-20	129.00	129.00	127.00	127.50	123.97	141,822
2023-04-19	129.50	130.50	127.50	128.50	124.94	189,980
2023-04-18	132.00	132.50	128.50	128.50	124.94	314,543
2023-04-17	128.50	135.50	128.50	131.50	127.86	689,946
2023-04-14	129.00	130.00	127.50	128.50	124.94	232,574
2023-04-13	128.50	128.50	127.00	127.50	123.97	140,882
2023-04-12	127.50	129.50	127.00	128.50	124.94	187,226
2023-04-11	128.00	129.50	126.50	127.00	123.48	301,290
2023-04-10	126.00	131.00	126.00	129.00	125.43	659,438
2023-04-07	125.00	127.00	123.50	125.50	122.02	354,000
2023-04-06	123.50	126.00	122.50	124.50	121.05	273,440
2023-03-31	124.00	124.00	122.50	123.50	120.08	157,131
2023-03-30	121.50	123.50	121.50	123.50	120.08	236,987
2023-03-29	122.50	124.00	121.00	121.00	117.65	130,830
2023-03-28	122.50	124.50	121.00	121.50	118.14	323,147
2023-03-27	122.00	125.00	120.50	122.50	119.11	290,670
2023-03-24	123.00	123.00	121.50	121.50	118.14	201,741
2023-03-23	119.00	126.50	119.00	122.50	119.11	781,439
2023-03-22	118.50	120.00	118.00	119.00	115.70	164,399
2023-03-21	119.00	119.00	118.00	118.50	115.22	108,088
2023-03-20	116.00	119.00	116.00	118.00	114.73	192,420
2023-03-17	115.50	117.50	115.50	116.00	112.79	179,304
2023-03-16	117.00	117.00	114.50	114.50	111.33	361,847
2023-03-15	119.00	119.50	117.00	117.50	114.25	236,519
2023-03-14	118.00	120.00	116.50	118.50	115.22	290,991
2023-03-13	117.00	120.50	115.00	118.50	115.22	513,313
2023-03-10	119.50	120.00	118.00	119.00	115.70	354,662
2023-03-09	121.00	121.50	120.50	121.00	117.65	228,258
2023-03-08	122.50	122.50	120.00	122.00	118.62	427,250
2023-03-07	120.00	122.50	120.00	122.50	119.11	277,020
2023-03-06	120.00	120.50	119.50	120.00	116.68	274,746
2023-03-03	120.50	120.50	119.00	119.50	116.19	196,336
2023-03-02	120.00	121.00	119.50	120.50	117.16	212,266
2023-03-01	120.00	121.00	118.50	120.00	116.68	456,849
2023-02-24	121.00	123.00	120.00	121.50	118.14	659,255
2023-02-23	119.50	124.00	118.00	122.00	118.62	2,547,519
2023-02-22	131.50	131.50	129.50	130.50	126.89	160,250
2023-02-21	131.50	133.00	130.50	133.00	129.32	191,893
2023-02-20	130.00	131.50	129.50	131.50	127.86	107,220
2023-02-17	130.00	130.00	129.00	129.50	125.91	89,620
2023-02-16	128.50	131.50	128.50	131.00	127.37	170,102
2023-02-15	131.50	131.50	128.50	128.50	124.94	190,450
2023-02-14	132.00	133.00	131.00	131.00	127.37	147,067
2023-02-13	130.00	132.50	128.50	132.00	128.34	172,600
2023-02-10	131.50	132.00	130.00	130.00	126.40	179,290
2023-02-09	132.50	133.00	132.00	132.50	128.83	119,375

← NewerPage 15 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.