Shiny Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	134.50	135.00	133.00	133.50	129.80	136,055
2023-02-07	133.50	134.00	133.00	133.50	129.80	148,191
2023-02-06	134.50	135.50	132.00	133.00	129.32	395,015
2023-02-03	135.50	137.00	133.50	136.50	132.72	351,655
2023-02-02	138.50	141.00	135.50	136.50	132.72	744,563
2023-02-01	128.50	140.50	125.50	139.00	135.15	1,537,225
2023-01-31	122.00	129.50	120.00	128.50	124.94	928,579
2023-01-30	120.00	122.00	118.00	120.50	117.16	424,460
2023-01-17	117.50	118.50	117.00	117.50	114.25	85,429
2023-01-16	119.00	119.00	117.50	118.00	114.73	82,974
2023-01-13	120.00	120.00	118.00	118.50	115.22	150,277
2023-01-12	119.00	120.00	118.00	119.00	115.70	95,321
2023-01-11	119.50	119.50	117.50	118.50	115.22	97,830
2023-01-10	118.00	120.00	118.00	118.50	115.22	341,277
2023-01-09	117.00	117.50	116.00	117.00	113.76	166,265
2023-01-06	114.00	115.50	114.00	115.50	112.30	64,445
2023-01-05	117.00	117.00	114.00	114.00	110.84	64,250
2023-01-04	116.00	117.50	115.00	115.00	111.82	133,384
2023-01-03	114.50	116.00	113.00	115.50	112.30	121,100
2022-12-30	113.00	115.00	113.00	114.50	111.33	141,200
2022-12-29	113.00	113.00	111.50	112.00	108.90	124,160
2022-12-28	115.00	115.50	113.00	113.50	110.36	135,059
2022-12-27	114.50	116.00	114.50	115.50	112.30	63,250
2022-12-26	114.00	114.50	113.50	114.00	110.84	55,350
2022-12-23	114.00	114.00	113.00	114.00	110.84	97,790
2022-12-22	116.00	116.50	114.50	114.50	111.33	86,230
2022-12-21	115.00	115.50	114.00	114.50	111.33	74,000
2022-12-20	116.50	117.00	113.00	113.50	110.36	282,214
2022-12-19	116.00	118.50	116.00	116.50	113.27	106,000
2022-12-16	117.50	120.00	117.00	117.00	113.76	195,910
2022-12-15	118.00	121.00	118.00	119.00	115.70	163,500
2022-12-14	119.00	121.00	117.50	118.50	115.22	350,211
2022-12-13	117.50	119.50	116.00	116.50	113.27	194,270
2022-12-12	115.50	116.50	113.00	116.00	112.79	189,498
2022-12-09	117.50	118.00	116.50	116.50	113.27	145,000
2022-12-08	117.50	120.00	116.00	116.50	113.27	275,999
2022-12-07	116.50	120.00	116.50	117.50	114.25	325,273
2022-12-06	119.00	120.50	117.50	117.50	114.25	272,271
2022-12-05	117.50	121.50	117.00	120.50	117.16	423,372
2022-12-02	117.50	118.00	116.50	117.50	114.25	201,612
2022-12-01	122.00	122.00	117.50	117.50	114.25	557,462
2022-11-30	113.50	123.00	113.50	118.50	115.22	1,020,306
2022-11-29	114.00	115.00	112.50	114.50	111.33	131,008
2022-11-28	113.50	114.50	111.00	114.50	111.33	214,336
2022-11-25	115.00	115.50	113.00	113.50	110.36	236,368
2022-11-24	111.00	115.50	110.50	115.00	111.82	479,750
2022-11-23	110.50	111.50	110.50	111.00	107.93	145,044
2022-11-22	109.50	110.50	108.50	110.00	106.95	240,713
2022-11-21	109.50	110.50	108.50	109.00	105.98	266,912
2022-11-18	111.00	112.00	109.00	109.00	105.98	274,000
2022-11-17	111.00	111.50	109.00	110.00	106.95	341,150
2022-11-16	113.50	117.50	110.50	112.00	108.90	881,817
2022-11-15	109.50	114.00	109.50	113.50	110.36	574,693
2022-11-14	110.00	110.00	108.00	108.50	105.50	331,314
2022-11-11	110.00	111.50	108.50	109.00	105.98	440,266
2022-11-10	106.50	108.50	106.00	106.00	103.06	162,499
2022-11-09	105.00	108.50	105.00	108.00	105.01	217,240
2022-11-08	107.00	107.50	104.00	104.00	101.12	270,858
2022-11-07	103.00	107.50	103.00	106.50	103.55	393,500
2022-11-04	102.50	103.00	101.00	102.50	99.662	157,971

← NewerPage 16 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.