Shiny Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	102.50	103.50	102.00	103.00	100.15	68,000
2022-11-02	103.00	104.00	102.50	103.50	100.63	104,410
2022-11-01	100.50	103.50	100.50	103.00	100.15	181,500
2022-10-31	102.00	102.00	100.50	100.50	97.717	103,479
2022-10-28	103.00	103.00	99.600	99.700	96.939	132,588
2022-10-27	101.00	102.50	101.00	102.00	99.175	138,200
2022-10-26	100.50	100.50	98.500	100.00	97.231	177,250
2022-10-25	103.00	103.50	100.00	100.50	97.717	169,452
2022-10-24	101.50	103.50	101.50	102.00	99.175	170,231
2022-10-21	100.50	101.00	98.200	99.700	96.939	221,583
2022-10-20	103.00	103.00	98.500	99.000	96.259	684,138
2022-10-19	104.00	104.50	102.00	103.00	100.15	225,585
2022-10-18	104.50	104.50	101.00	103.50	100.63	196,666
2022-10-17	102.00	103.00	99.600	103.00	100.15	308,076
2022-10-14	102.00	105.00	102.00	103.50	100.63	294,900
2022-10-13	104.00	104.50	99.500	99.800	97.036	491,850
2022-10-12	106.00	106.00	102.50	104.00	101.12	493,998
2022-10-11	111.50	111.50	106.50	107.00	104.04	363,305
2022-10-07	113.00	115.00	112.50	113.50	110.36	107,513
2022-10-06	115.00	115.00	112.00	113.00	109.87	277,516
2022-10-05	119.00	119.00	115.00	115.00	111.82	279,830
2022-10-04	119.00	119.00	116.50	118.00	114.73	183,075
2022-10-03	113.50	116.50	113.00	116.00	112.79	222,066
2022-09-30	112.00	115.50	110.00	114.00	110.84	1,148,224
2022-09-29	112.00	114.50	111.50	113.50	110.36	443,655
2022-09-28	117.00	117.00	110.00	110.00	106.95	599,152
2022-09-27	116.00	117.00	112.50	116.50	113.27	492,340
2022-09-26	122.50	122.50	114.50	116.00	112.79	891,382
2022-09-23	126.00	127.00	124.00	124.50	121.05	213,688
2022-09-22	127.00	127.00	125.00	126.00	122.51	146,112
2022-09-21	128.50	128.50	126.00	127.00	123.48	141,140
2022-09-20	128.00	130.00	127.50	129.00	125.43	107,755
2022-09-19	132.50	132.50	127.50	127.50	123.97	347,734
2022-09-16	128.00	133.50	128.00	133.50	129.80	469,634
2022-09-15	129.50	130.50	127.50	129.50	125.91	193,991
2022-09-14	125.50	129.50	125.00	129.00	125.43	169,051
2022-09-13	129.50	130.50	129.00	129.50	125.91	160,557
2022-09-12	129.00	131.50	128.00	128.50	124.94	294,088
2022-09-08	129.00	129.50	126.50	129.00	125.43	203,805
2022-09-07	130.00	130.00	127.00	127.50	123.97	457,863
2022-09-06	132.00	133.50	130.00	131.00	127.37	352,700
2022-09-05	131.50	135.50	130.00	133.00	129.32	295,810
2022-09-02	132.00	132.50	131.00	131.50	127.86	243,525
2022-09-01	132.50	134.00	131.00	132.00	128.34	468,333
2022-08-31	136.00	136.00	131.50	134.50	130.78	797,091
2022-08-30	137.00	138.00	135.00	136.50	132.72	409,612
2022-08-29	139.00	139.00	136.50	137.00	133.21	576,777
2022-08-26	144.00	145.50	142.00	142.00	138.07	379,230
2022-08-25	144.00	144.50	143.00	143.00	139.04	249,561
2022-08-24	145.00	147.00	142.50	143.00	139.04	344,476
2022-08-23	143.00	147.00	143.00	143.50	139.53	380,079
2022-08-22	145.50	148.50	144.50	145.50	141.47	374,000
2022-08-19	145.00	154.00	144.00	147.50	143.42	1,175,417
2022-08-18	144.00	147.00	142.00	146.00	141.96	276,051
2022-08-17	146.00	147.50	144.00	144.50	140.50	319,806
2022-08-16	147.00	147.50	145.00	145.00	140.98	244,005
2022-08-15	143.50	145.00	143.00	145.00	140.98	228,973
2022-08-12	141.50	144.00	141.50	142.50	138.55	159,668
2022-08-11	144.00	144.00	141.50	141.50	137.58	151,985
2022-08-10	139.50	141.50	139.50	141.00	137.10	109,102

← NewerPage 17 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.