Shiny Chemical Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 198.50 | 202.00 | 197.00 | 198.50 | 151.62 | 398,092 |
| 2022-05-13 | 194.00 | 196.50 | 191.50 | 196.00 | 149.71 | 294,647 |
| 2022-05-12 | 195.00 | 195.00 | 190.50 | 191.00 | 145.89 | 389,737 |
| 2022-05-11 | 196.50 | 198.50 | 194.50 | 194.50 | 148.56 | 246,271 |
| 2022-05-10 | 193.50 | 199.50 | 192.50 | 198.00 | 151.24 | 343,062 |
| 2022-05-09 | 203.00 | 203.00 | 196.50 | 197.50 | 150.85 | 469,838 |
| 2022-05-06 | 198.50 | 204.50 | 198.50 | 202.50 | 154.67 | 343,335 |
| 2022-05-05 | 203.50 | 207.00 | 203.50 | 203.50 | 155.44 | 275,241 |
| 2022-05-04 | 201.50 | 204.50 | 199.50 | 202.00 | 154.29 | 431,521 |
| 2022-05-03 | 205.00 | 205.50 | 201.00 | 201.00 | 153.53 | 322,605 |
| 2022-04-29 | 208.50 | 210.00 | 206.50 | 207.50 | 158.49 | 386,388 |
| 2022-04-28 | 200.00 | 206.50 | 200.00 | 204.00 | 155.82 | 675,170 |
| 2022-04-27 | 191.00 | 200.00 | 191.00 | 198.50 | 151.62 | 721,340 |
| 2022-04-26 | 202.50 | 204.00 | 200.50 | 202.50 | 154.67 | 394,191 |
| 2022-04-25 | 204.50 | 204.50 | 199.00 | 200.50 | 153.15 | 877,526 |
| 2022-04-22 | 210.00 | 210.00 | 208.00 | 209.00 | 159.64 | 263,622 |
| 2022-04-21 | 214.00 | 214.00 | 211.00 | 212.00 | 161.93 | 268,541 |
| 2022-04-20 | 212.50 | 215.00 | 211.00 | 211.50 | 161.55 | 374,376 |
| 2022-04-19 | 208.00 | 217.00 | 208.00 | 211.00 | 161.17 | 884,375 |
| 2022-04-18 | 206.50 | 210.00 | 204.00 | 208.50 | 159.26 | 791,880 |
| 2022-04-15 | 217.00 | 217.00 | 207.00 | 207.00 | 158.11 | 1,102,605 |
| 2022-04-14 | 220.00 | 222.50 | 213.00 | 215.00 | 164.22 | 964,362 |
| 2022-04-13 | 215.50 | 219.50 | 215.00 | 216.50 | 165.37 | 584,743 |
| 2022-04-12 | 216.50 | 219.00 | 212.00 | 219.00 | 167.28 | 832,061 |
| 2022-04-11 | 222.50 | 227.50 | 218.00 | 218.00 | 166.51 | 917,006 |
| 2022-04-08 | 220.00 | 228.50 | 220.00 | 221.50 | 169.19 | 1,625,243 |
| 2022-04-07 | 228.00 | 228.50 | 218.50 | 218.50 | 166.90 | 1,303,652 |
| 2022-04-06 | 225.50 | 229.00 | 221.50 | 228.00 | 174.15 | 636,100 |
| 2022-04-01 | 224.00 | 226.50 | 222.50 | 225.50 | 172.24 | 417,278 |
| 2022-03-31 | 228.50 | 230.50 | 224.00 | 224.00 | 171.10 | 1,557,250 |
| 2022-03-30 | 230.50 | 231.50 | 225.00 | 229.50 | 175.30 | 853,860 |
| 2022-03-29 | 227.00 | 230.00 | 226.00 | 229.50 | 175.30 | 911,218 |
| 2022-03-28 | 218.50 | 228.50 | 218.50 | 227.50 | 173.77 | 1,321,551 |
| 2022-03-25 | 232.00 | 234.50 | 222.00 | 222.50 | 169.95 | 1,526,535 |
| 2022-03-24 | 225.50 | 230.00 | 225.50 | 229.00 | 174.92 | 905,360 |
| 2022-03-23 | 230.50 | 233.50 | 223.50 | 227.50 | 173.77 | 1,827,682 |
| 2022-03-22 | 219.00 | 233.00 | 219.00 | 226.00 | 172.62 | 2,657,406 |
| 2022-03-21 | 230.00 | 230.00 | 218.50 | 219.50 | 167.66 | 2,134,876 |
| 2022-03-18 | 221.00 | 231.50 | 218.50 | 227.00 | 173.39 | 8,873,900 |
| 2022-03-17 | 211.00 | 222.00 | 208.50 | 219.00 | 167.28 | 4,340,027 |
| 2022-03-16 | 208.50 | 212.50 | 200.00 | 207.00 | 158.11 | 2,849,408 |
| 2022-03-15 | 207.50 | 209.00 | 203.00 | 206.00 | 157.35 | 1,158,132 |
| 2022-03-14 | 209.50 | 214.00 | 205.00 | 207.00 | 158.11 | 1,802,415 |
| 2022-03-11 | 199.50 | 207.50 | 199.50 | 206.50 | 157.73 | 2,050,727 |
| 2022-03-10 | 195.50 | 203.00 | 194.50 | 202.50 | 154.67 | 2,412,776 |
| 2022-03-09 | 188.50 | 191.50 | 187.50 | 190.00 | 145.13 | 959,067 |
| 2022-03-08 | 189.50 | 196.00 | 186.00 | 186.00 | 142.07 | 2,479,576 |
| 2022-03-07 | 195.00 | 197.00 | 188.50 | 193.50 | 147.80 | 1,933,756 |
| 2022-03-04 | 199.50 | 202.00 | 197.00 | 198.00 | 151.24 | 1,443,113 |
| 2022-03-03 | 198.00 | 208.50 | 196.50 | 200.50 | 153.15 | 4,323,110 |
| 2022-03-02 | 190.50 | 198.50 | 190.50 | 198.00 | 151.24 | 2,481,123 |
| 2022-03-01 | 188.50 | 197.00 | 188.50 | 195.00 | 148.95 | 4,163,531 |
| 2022-02-25 | 184.50 | 192.00 | 182.50 | 187.00 | 142.83 | 3,664,998 |
| 2022-02-24 | 183.00 | 187.00 | 178.00 | 182.00 | 139.02 | 4,067,595 |
| 2022-02-23 | 182.00 | 193.00 | 179.00 | 180.00 | 137.49 | 4,230,110 |
| 2022-02-22 | 183.00 | 184.00 | 178.00 | 183.50 | 140.16 | 1,270,563 |
| 2022-02-21 | 176.00 | 184.50 | 175.00 | 183.50 | 140.16 | 1,380,617 |
| 2022-02-18 | 179.50 | 185.50 | 177.50 | 177.50 | 135.58 | 2,145,653 |
| 2022-02-17 | 176.00 | 187.00 | 176.00 | 181.00 | 138.25 | 3,550,768 |
| 2022-02-16 | 176.00 | 179.00 | 173.00 | 175.00 | 133.67 | 1,357,103 |
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.