Shiny Chemical Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 139.00 | 142.50 | 139.00 | 142.50 | 138.55 | 182,978 |
| 2022-08-08 | 143.00 | 143.00 | 139.50 | 141.50 | 137.58 | 228,630 |
| 2022-08-05 | 143.00 | 145.50 | 143.00 | 143.50 | 139.53 | 215,128 |
| 2022-08-04 | 141.00 | 142.50 | 138.00 | 142.00 | 138.07 | 516,099 |
| 2022-08-03 | 142.00 | 145.00 | 142.00 | 143.50 | 139.53 | 239,609 |
| 2022-08-02 | 145.50 | 145.50 | 142.00 | 144.50 | 140.50 | 323,417 |
| 2022-08-01 | 149.50 | 150.50 | 147.00 | 147.00 | 142.93 | 245,158 |
| 2022-07-29 | 148.50 | 151.00 | 148.50 | 150.00 | 145.85 | 385,310 |
| 2022-07-28 | 149.50 | 150.00 | 147.00 | 147.00 | 142.93 | 219,157 |
| 2022-07-27 | 146.00 | 148.50 | 144.00 | 148.50 | 144.39 | 187,500 |
| 2022-07-26 | 148.50 | 148.50 | 145.00 | 146.00 | 141.96 | 327,020 |
| 2022-07-25 | 155.50 | 156.00 | 148.00 | 149.50 | 145.36 | 835,144 |
| 2022-07-22 | 145.50 | 160.00 | 144.00 | 155.00 | 150.71 | 2,279,653 |
| 2022-07-21 | 144.00 | 146.00 | 142.50 | 145.50 | 141.47 | 259,049 |
| 2022-07-20 | 146.50 | 147.50 | 143.50 | 143.50 | 139.53 | 351,444 |
| 2022-07-19 | 145.00 | 145.50 | 143.50 | 143.50 | 139.53 | 243,411 |
| 2022-07-18 | 143.00 | 146.50 | 142.00 | 145.00 | 140.98 | 411,100 |
| 2022-07-15 | 140.00 | 143.00 | 138.50 | 142.00 | 138.07 | 346,069 |
| 2022-07-14 | 136.50 | 141.00 | 134.50 | 141.00 | 137.10 | 355,850 |
| 2022-07-13 | 136.50 | 137.50 | 135.00 | 136.50 | 132.72 | 257,388 |
| 2022-07-12 | 136.50 | 136.50 | 131.00 | 132.00 | 128.34 | 356,250 |
| 2022-07-11 | 137.50 | 142.50 | 137.50 | 138.00 | 134.18 | 468,330 |
| 2022-07-08 | 138.00 | 141.00 | 136.50 | 137.50 | 133.69 | 448,108 |
| 2022-07-07 | 135.00 | 136.50 | 129.50 | 135.50 | 131.75 | 685,500 |
| 2022-07-06 | 141.00 | 141.00 | 132.00 | 133.50 | 129.80 | 742,682 |
| 2022-07-05 | 142.00 | 143.50 | 136.50 | 140.50 | 136.61 | 413,950 |
| 2022-07-04 | 142.00 | 143.00 | 137.50 | 139.00 | 135.15 | 494,450 |
| 2022-07-01 | 150.50 | 151.00 | 140.50 | 140.50 | 136.61 | 832,960 |
| 2022-06-30 | 160.00 | 160.00 | 150.00 | 150.50 | 146.33 | 949,251 |
| 2022-06-29 | 162.00 | 165.50 | 157.00 | 160.50 | 156.06 | 1,532,345 |
| 2022-06-28 | 209.50 | 210.50 | 205.00 | 208.00 | 158.88 | 1,401,197 |
| 2022-06-27 | 207.50 | 209.50 | 206.00 | 209.50 | 160.02 | 1,170,611 |
| 2022-06-24 | 203.00 | 207.00 | 202.50 | 205.50 | 156.97 | 1,061,987 |
| 2022-06-23 | 202.00 | 207.00 | 199.00 | 202.00 | 154.29 | 912,077 |
| 2022-06-22 | 204.50 | 207.50 | 198.50 | 199.00 | 152.00 | 714,317 |
| 2022-06-21 | 198.50 | 205.00 | 194.50 | 204.50 | 156.20 | 589,222 |
| 2022-06-20 | 206.00 | 206.00 | 196.00 | 196.00 | 149.71 | 644,118 |
| 2022-06-17 | 201.50 | 204.00 | 198.00 | 203.50 | 155.44 | 555,275 |
| 2022-06-16 | 212.50 | 212.50 | 202.00 | 204.00 | 155.82 | 848,125 |
| 2022-06-15 | 200.00 | 208.00 | 200.00 | 205.50 | 156.97 | 1,191,392 |
| 2022-06-14 | 195.00 | 197.00 | 192.00 | 196.50 | 150.09 | 355,125 |
| 2022-06-13 | 197.00 | 197.00 | 193.00 | 195.50 | 149.33 | 575,287 |
| 2022-06-10 | 199.50 | 199.50 | 198.00 | 199.00 | 152.00 | 221,881 |
| 2022-06-09 | 199.00 | 202.50 | 196.00 | 201.00 | 153.53 | 512,750 |
| 2022-06-08 | 198.00 | 200.50 | 197.50 | 197.50 | 150.85 | 605,643 |
| 2022-06-07 | 201.50 | 203.50 | 197.00 | 198.00 | 151.24 | 1,113,535 |
| 2022-06-06 | 216.50 | 218.50 | 204.00 | 204.50 | 156.20 | 1,273,470 |
| 2022-06-02 | 215.00 | 231.50 | 213.50 | 218.00 | 166.51 | 4,096,750 |
| 2022-06-01 | 212.00 | 217.00 | 208.50 | 212.50 | 162.31 | 1,354,798 |
| 2022-05-31 | 204.00 | 216.00 | 200.00 | 216.00 | 164.99 | 913,917 |
| 2022-05-30 | 197.00 | 207.50 | 197.00 | 202.50 | 154.67 | 603,448 |
| 2022-05-27 | 196.00 | 198.00 | 195.00 | 195.50 | 149.33 | 132,875 |
| 2022-05-26 | 198.50 | 199.50 | 194.50 | 194.50 | 148.56 | 346,692 |
| 2022-05-25 | 199.50 | 199.50 | 195.00 | 199.50 | 152.38 | 250,305 |
| 2022-05-24 | 199.00 | 199.00 | 195.50 | 196.00 | 149.71 | 189,778 |
| 2022-05-23 | 201.00 | 201.00 | 197.00 | 198.50 | 151.62 | 196,587 |
| 2022-05-20 | 203.00 | 206.00 | 198.50 | 198.50 | 151.62 | 674,400 |
| 2022-05-19 | 198.00 | 206.00 | 196.00 | 206.00 | 157.35 | 558,117 |
| 2022-05-18 | 204.00 | 204.50 | 201.00 | 202.00 | 154.29 | 255,275 |
| 2022-05-17 | 201.50 | 201.50 | 199.00 | 201.50 | 153.91 | 195,212 |
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.