Shiny Chemical Industrial Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,220 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.