Shiny Chemical Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 171.00 | 178.00 | 171.00 | 172.50 | 131.76 | 1,173,090 |
| 2022-02-14 | 172.00 | 172.50 | 169.50 | 170.50 | 130.23 | 982,876 |
| 2022-02-11 | 173.00 | 176.00 | 173.00 | 174.50 | 133.29 | 659,658 |
| 2022-02-10 | 178.00 | 180.50 | 175.00 | 175.00 | 133.67 | 1,472,033 |
| 2022-02-09 | 173.00 | 178.50 | 171.00 | 178.00 | 135.96 | 1,809,691 |
| 2022-02-08 | 169.50 | 174.00 | 169.50 | 173.00 | 132.14 | 1,304,563 |
| 2022-02-07 | 167.00 | 174.00 | 165.50 | 169.50 | 129.47 | 2,308,033 |
| 2022-01-26 | 160.50 | 168.50 | 159.50 | 165.00 | 126.03 | 2,235,705 |
| 2022-01-25 | 157.00 | 161.00 | 156.00 | 159.50 | 121.83 | 1,179,950 |
| 2022-01-24 | 157.00 | 158.50 | 153.00 | 158.00 | 120.68 | 1,037,643 |
| 2022-01-21 | 159.00 | 162.00 | 158.00 | 158.00 | 120.68 | 951,461 |
| 2022-01-20 | 160.50 | 161.50 | 157.00 | 160.50 | 122.59 | 814,922 |
| 2022-01-19 | 160.00 | 160.50 | 157.00 | 159.50 | 121.83 | 915,970 |
| 2022-01-18 | 161.50 | 163.00 | 160.00 | 161.50 | 123.36 | 692,711 |
| 2022-01-17 | 155.50 | 164.50 | 155.50 | 161.00 | 122.98 | 1,320,872 |
| 2022-01-14 | 158.00 | 158.50 | 153.00 | 156.00 | 119.16 | 1,474,747 |
| 2022-01-13 | 161.50 | 161.50 | 158.00 | 158.50 | 121.07 | 656,902 |
| 2022-01-12 | 158.00 | 163.00 | 158.00 | 161.50 | 123.36 | 1,427,395 |
| 2022-01-11 | 159.50 | 160.00 | 155.00 | 156.50 | 119.54 | 924,815 |
| 2022-01-10 | 158.00 | 161.50 | 155.00 | 159.50 | 121.83 | 879,476 |
| 2022-01-07 | 168.00 | 169.50 | 158.00 | 158.00 | 120.68 | 3,288,063 |
| 2022-01-06 | 164.50 | 164.50 | 160.00 | 164.00 | 125.27 | 1,728,693 |
| 2022-01-05 | 169.50 | 170.00 | 161.50 | 166.00 | 126.79 | 3,238,815 |
| 2022-01-04 | 176.00 | 177.00 | 167.50 | 170.00 | 129.85 | 3,445,955 |
| 2022-01-03 | 179.50 | 180.50 | 170.50 | 175.00 | 133.67 | 5,266,905 |
| 2021-12-30 | 178.50 | 183.00 | 174.00 | 175.50 | 134.05 | 13,293,431 |
| 2021-12-29 | 165.50 | 178.50 | 163.00 | 178.50 | 136.34 | 13,782,270 |
| 2021-12-28 | 153.50 | 165.50 | 153.00 | 162.50 | 124.12 | 9,019,343 |
| 2021-12-27 | 146.50 | 158.00 | 146.00 | 152.00 | 116.10 | 5,179,218 |
| 2021-12-24 | 143.00 | 148.00 | 141.00 | 144.00 | 109.99 | 1,510,437 |
| 2021-12-23 | 143.50 | 144.00 | 142.50 | 143.00 | 109.23 | 202,780 |
| 2021-12-22 | 143.50 | 143.50 | 142.00 | 143.00 | 109.23 | 135,800 |
| 2021-12-21 | 141.00 | 143.00 | 141.00 | 142.50 | 108.84 | 203,392 |
| 2021-12-20 | 139.50 | 142.00 | 139.50 | 141.00 | 107.70 | 149,775 |
| 2021-12-17 | 142.00 | 142.00 | 139.00 | 139.50 | 106.55 | 338,387 |
| 2021-12-16 | 140.50 | 144.50 | 140.50 | 142.00 | 108.46 | 310,416 |
| 2021-12-15 | 139.50 | 141.00 | 139.50 | 140.00 | 106.94 | 118,762 |
| 2021-12-14 | 141.50 | 141.50 | 139.00 | 139.50 | 106.55 | 273,103 |
| 2021-12-13 | 141.50 | 142.00 | 140.50 | 142.00 | 108.46 | 233,656 |
| 2021-12-10 | 142.00 | 142.50 | 140.50 | 141.50 | 108.08 | 217,218 |
| 2021-12-09 | 146.00 | 147.50 | 141.00 | 142.00 | 108.46 | 935,336 |
| 2021-12-08 | 143.50 | 148.50 | 142.00 | 145.50 | 111.14 | 1,271,677 |
| 2021-12-07 | 142.50 | 145.00 | 142.00 | 142.00 | 108.46 | 522,815 |
| 2021-12-06 | 143.00 | 143.50 | 140.00 | 141.50 | 108.08 | 660,581 |
| 2021-12-03 | 139.00 | 143.00 | 138.00 | 142.00 | 108.46 | 1,196,523 |
| 2021-12-02 | 138.50 | 138.50 | 136.50 | 137.50 | 105.03 | 258,066 |
| 2021-12-01 | 138.00 | 139.00 | 137.50 | 138.00 | 105.41 | 267,392 |
| 2021-11-30 | 136.00 | 138.50 | 135.00 | 138.50 | 105.79 | 462,516 |
| 2021-11-29 | 133.50 | 135.00 | 132.50 | 135.00 | 103.12 | 437,753 |
| 2021-11-26 | 136.00 | 136.00 | 134.00 | 134.50 | 102.73 | 450,113 |
| 2021-11-25 | 138.00 | 138.00 | 136.00 | 136.00 | 103.88 | 185,593 |
| 2021-11-24 | 137.00 | 137.50 | 136.00 | 137.00 | 104.64 | 151,722 |
| 2021-11-23 | 136.50 | 139.00 | 136.00 | 136.50 | 104.26 | 352,643 |
| 2021-11-22 | 136.50 | 136.50 | 135.50 | 136.50 | 104.26 | 112,900 |
| 2021-11-19 | 137.00 | 139.00 | 135.50 | 136.00 | 103.88 | 483,100 |
| 2021-11-18 | 135.50 | 137.50 | 135.50 | 136.50 | 104.26 | 281,108 |
| 2021-11-17 | 136.50 | 136.50 | 134.00 | 136.00 | 103.88 | 455,716 |
| 2021-11-16 | 138.50 | 138.50 | 135.50 | 136.50 | 104.26 | 445,980 |
| 2021-11-15 | 138.00 | 140.00 | 136.50 | 137.50 | 105.03 | 484,268 |
| 2021-11-12 | 139.00 | 139.50 | 136.50 | 138.00 | 105.41 | 529,720 |
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.