Shiny Chemical Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	171.50	173.00	166.00	167.50	167.50	579,245
2026-07-22	171.00	174.00	168.50	169.00	169.00	902,703
2026-07-21	169.00	171.00	167.00	169.50	169.50	527,531
2026-07-20	176.50	176.50	165.00	167.50	167.50	1,087,300
2026-07-17	178.00	181.50	173.00	174.50	174.50	778,335
2026-07-16	182.00	183.50	178.50	181.50	181.50	840,117
2026-07-15	174.00	185.50	174.00	184.50	184.50	1,142,552
2026-07-14	177.00	177.00	169.50	174.00	174.00	486,002
2026-07-13	177.00	180.00	173.50	176.50	176.50	672,330
2026-07-10	174.50	174.50	174.50	174.50	174.50	0
2026-07-09	178.00	179.50	173.00	174.50	174.50	465,381
2026-07-08	175.50	177.00	171.50	175.00	175.00	351,558
2026-07-07	185.50	185.50	175.00	175.50	175.50	790,216
2026-07-06	179.00	188.00	179.00	185.00	185.00	1,371,205
2026-07-03	171.00	178.50	171.00	177.50	177.50	729,453
2026-07-02	169.00	173.00	167.50	173.00	173.00	257,970
2026-07-01	172.00	172.00	167.50	169.00	169.00	271,600
2026-06-30	169.50	174.50	169.50	170.00	170.00	462,500
2026-06-29	167.00	168.00	165.00	168.00	168.00	391,025
2026-06-26	171.00	171.00	165.00	165.00	165.00	706,737
2026-06-25	175.00	180.00	170.50	172.00	172.00	825,100
2026-06-24	172.50	174.50	171.00	173.50	173.50	316,031
2026-06-23	179.50	179.50	172.50	174.00	174.00	479,300
2026-06-22	180.50	181.50	176.50	178.50	178.50	592,444
2026-06-18	174.50	181.50	174.00	180.00	180.00	1,178,503
2026-06-17	174.00	175.00	170.00	174.50	174.50	644,270
2026-06-16	179.00	179.50	176.50	177.50	173.50	695,091
2026-06-15	180.50	183.50	176.50	177.50	173.50	456,291
2026-06-12	174.00	180.00	172.50	180.00	175.94	921,376
2026-06-11	168.50	171.00	164.00	170.00	166.17	816,147
2026-06-10	172.00	175.50	168.00	168.50	168.50	643,200
2026-06-09	172.50	175.50	171.50	173.00	173.00	522,909
2026-06-08	163.50	175.00	163.50	172.00	172.00	850,200
2026-06-05	178.00	178.50	174.00	175.00	175.00	759,403
2026-06-04	178.00	181.00	177.50	178.50	178.50	487,335
2026-06-03	180.00	182.00	177.00	180.00	180.00	510,480
2026-06-02	183.00	183.50	175.50	179.00	179.00	1,050,100
2026-06-01	188.00	189.50	184.00	185.00	185.00	718,670
2026-05-29	186.00	190.00	182.00	186.50	186.50	1,246,968
2026-05-28	197.00	197.00	182.00	184.00	184.00	1,882,217
2026-05-27	190.50	204.00	188.50	195.00	195.00	3,056,660
2026-05-26	193.50	194.00	185.00	187.50	187.50	1,586,315
2026-05-25	189.00	192.00	185.50	189.00	189.00	1,947,855
2026-05-22	179.50	188.00	177.00	184.50	184.50	2,709,797
2026-05-21	168.00	178.00	167.00	177.00	177.00	2,003,520
2026-05-20	166.00	166.50	161.50	163.50	163.50	1,036,869
2026-05-19	166.50	169.50	165.50	166.00	166.00	628,410
2026-05-18	173.00	175.50	165.00	166.50	166.50	1,608,199
2026-05-15	179.00	182.00	174.00	175.50	175.50	1,248,040
2026-05-14	181.00	181.00	176.50	177.50	177.50	732,926
2026-05-13	178.50	180.50	176.50	179.50	179.50	767,469
2026-05-12	178.00	183.00	175.00	179.50	179.50	1,224,261
2026-05-11	177.50	184.50	176.00	176.00	176.00	1,787,444
2026-05-08	176.50	178.00	171.50	172.50	172.50	844,901
2026-05-07	176.00	178.50	174.00	176.50	176.50	735,109
2026-05-06	180.00	181.50	173.00	175.50	175.50	1,402,215
2026-05-05	174.00	182.00	171.50	179.00	179.00	2,272,778
2026-05-04	170.00	174.50	169.00	173.00	173.00	1,738,830
2026-04-30	172.00	172.00	166.50	167.00	167.00	1,690,241
2026-04-29	169.00	175.00	166.50	172.00	172.00	1,467,776

← NewerPage 2 of 5 · 244 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.