Shiny Chemical Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 179.00 | 179.00 | 169.50 | 171.00 | 171.00 | 1,976,018 |
| 2026-04-27 | 178.00 | 181.00 | 172.00 | 179.00 | 179.00 | 2,937,082 |
| 2026-04-24 | 176.00 | 179.00 | 170.50 | 175.50 | 175.50 | 3,851,927 |
| 2026-04-23 | 169.00 | 179.00 | 167.50 | 174.00 | 174.00 | 8,890,734 |
| 2026-04-22 | 165.00 | 169.50 | 161.50 | 163.00 | 163.00 | 2,236,583 |
| 2026-04-21 | 162.00 | 163.50 | 160.00 | 163.50 | 163.50 | 1,829,833 |
| 2026-04-20 | 158.50 | 166.00 | 158.50 | 159.00 | 159.00 | 2,649,638 |
| 2026-04-17 | 155.00 | 158.00 | 154.00 | 157.50 | 157.50 | 1,055,643 |
| 2026-04-16 | 158.50 | 158.50 | 153.50 | 155.50 | 155.50 | 1,041,757 |
| 2026-04-15 | 157.50 | 157.50 | 155.00 | 157.00 | 157.00 | 1,429,872 |
| 2026-04-14 | 154.00 | 157.00 | 152.00 | 155.00 | 155.00 | 1,495,197 |
| 2026-04-13 | 152.00 | 155.50 | 151.00 | 152.50 | 152.50 | 1,261,600 |
| 2026-04-10 | 155.50 | 155.50 | 151.50 | 152.00 | 152.00 | 1,421,110 |
| 2026-04-09 | 150.50 | 156.00 | 148.00 | 154.00 | 154.00 | 2,897,557 |
| 2026-04-08 | 149.50 | 153.00 | 147.50 | 149.00 | 149.00 | 2,516,804 |
| 2026-04-07 | 152.00 | 152.00 | 143.00 | 145.50 | 145.50 | 3,091,485 |
| 2026-04-02 | 141.50 | 150.00 | 137.50 | 145.50 | 145.50 | 1,606,502 |
| 2026-04-01 | 141.00 | 142.00 | 139.00 | 141.50 | 141.50 | 309,011 |
| 2026-03-31 | 141.00 | 141.50 | 136.00 | 136.00 | 136.00 | 1,111,156 |
| 2026-03-30 | 139.00 | 143.00 | 139.00 | 142.50 | 142.50 | 366,300 |
| 2026-03-27 | 141.00 | 143.50 | 139.50 | 142.50 | 142.50 | 428,109 |
| 2026-03-26 | 147.50 | 148.00 | 141.50 | 141.50 | 141.50 | 691,091 |
| 2026-03-25 | 145.00 | 146.50 | 144.00 | 145.50 | 145.50 | 537,910 |
| 2026-03-24 | 144.00 | 144.00 | 140.00 | 142.50 | 142.50 | 511,295 |
| 2026-03-23 | 146.00 | 147.00 | 142.00 | 142.00 | 142.00 | 853,400 |
| 2026-03-20 | 149.00 | 152.00 | 148.00 | 150.00 | 150.00 | 659,533 |
| 2026-03-19 | 145.50 | 151.00 | 144.50 | 149.00 | 149.00 | 841,296 |
| 2026-03-18 | 147.50 | 148.00 | 145.50 | 148.00 | 148.00 | 529,250 |
| 2026-03-17 | 151.00 | 151.00 | 145.00 | 145.50 | 145.50 | 806,670 |
| 2026-03-16 | 154.00 | 155.50 | 146.00 | 148.00 | 148.00 | 1,084,090 |
| 2026-03-13 | 142.00 | 156.00 | 141.50 | 150.50 | 150.50 | 1,726,998 |
| 2026-03-12 | 144.00 | 149.00 | 142.00 | 144.00 | 144.00 | 842,088 |
| 2026-03-11 | 141.00 | 147.50 | 141.00 | 146.50 | 146.50 | 787,474 |
| 2026-03-10 | 144.00 | 144.50 | 139.00 | 140.00 | 140.00 | 867,401 |
| 2026-03-09 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | 1,222,471 |
| 2026-03-06 | 149.00 | 152.00 | 147.00 | 149.00 | 149.00 | 562,697 |
| 2026-03-05 | 148.50 | 152.00 | 148.00 | 149.50 | 149.50 | 860,327 |
| 2026-03-04 | 152.50 | 152.50 | 145.00 | 145.50 | 145.50 | 1,375,974 |
| 2026-03-03 | 157.00 | 159.50 | 151.00 | 155.00 | 155.00 | 1,404,926 |
| 2026-03-02 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | 1,155,162 |
| 2026-02-26 | 155.00 | 161.50 | 154.50 | 159.00 | 159.00 | 3,048,196 |
| 2026-02-25 | 157.50 | 160.50 | 153.00 | 155.00 | 155.00 | 1,613,379 |
| 2026-02-24 | 153.50 | 158.00 | 152.50 | 156.00 | 156.00 | 2,173,939 |
| 2026-02-23 | 147.00 | 153.50 | 145.50 | 152.50 | 152.50 | 1,461,058 |
| 2026-02-11 | 145.00 | 147.00 | 143.50 | 146.00 | 146.00 | 779,716 |
| 2026-02-10 | 147.00 | 147.00 | 143.50 | 143.50 | 143.50 | 1,563,226 |
| 2026-02-09 | 143.00 | 148.00 | 140.50 | 146.00 | 146.00 | 1,107,545 |
| 2026-02-06 | 140.00 | 140.00 | 136.50 | 139.00 | 139.00 | 614,394 |
| 2026-02-05 | 141.50 | 142.50 | 140.00 | 141.50 | 141.50 | 349,393 |
| 2026-02-04 | 140.50 | 145.00 | 140.50 | 142.50 | 142.50 | 490,935 |
| 2026-02-03 | 141.50 | 142.50 | 140.00 | 140.50 | 140.50 | 405,710 |
| 2026-02-02 | 141.50 | 141.50 | 138.50 | 139.00 | 139.00 | 846,239 |
| 2026-01-30 | 146.00 | 147.50 | 143.00 | 143.00 | 143.00 | 882,064 |
| 2026-01-29 | 147.50 | 147.50 | 145.50 | 146.00 | 146.00 | 516,298 |
| 2026-01-28 | 149.50 | 150.00 | 147.00 | 148.00 | 148.00 | 662,814 |
| 2026-01-27 | 149.00 | 150.50 | 147.50 | 149.50 | 149.50 | 744,337 |
| 2026-01-26 | 158.50 | 158.50 | 148.00 | 149.00 | 149.00 | 2,157,972 |
| 2026-01-23 | 156.50 | 158.00 | 154.00 | 157.50 | 157.50 | 991,537 |
| 2026-01-22 | 157.50 | 158.00 | 155.00 | 155.50 | 155.50 | 681,325 |
| 2026-01-21 | 156.50 | 157.50 | 154.00 | 155.00 | 155.00 | 1,071,918 |
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.