Shiny Chemical Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 160.00 | 160.00 | 156.50 | 157.50 | 157.50 | 1,056,118 |
| 2026-01-19 | 160.00 | 164.00 | 156.50 | 160.50 | 160.50 | 2,966,809 |
| 2026-01-16 | 162.00 | 162.00 | 154.50 | 159.50 | 159.50 | 2,055,825 |
| 2026-01-15 | 161.00 | 161.00 | 156.00 | 157.00 | 157.00 | 1,384,583 |
| 2026-01-14 | 163.50 | 167.50 | 159.50 | 160.00 | 160.00 | 2,039,385 |
| 2026-01-13 | 162.00 | 165.50 | 157.50 | 160.50 | 160.50 | 1,962,825 |
| 2026-01-12 | 171.00 | 171.00 | 161.50 | 162.00 | 162.00 | 2,581,822 |
| 2026-01-09 | 163.00 | 168.00 | 154.00 | 166.50 | 166.50 | 2,945,053 |
| 2026-01-08 | 168.50 | 173.50 | 162.50 | 164.00 | 164.00 | 3,805,247 |
| 2026-01-07 | 160.00 | 170.00 | 158.50 | 169.00 | 169.00 | 6,529,800 |
| 2026-01-06 | 155.00 | 157.50 | 152.50 | 155.50 | 155.50 | 2,962,929 |
| 2026-01-05 | 147.00 | 154.00 | 146.50 | 152.50 | 152.50 | 3,457,346 |
| 2026-01-02 | 138.00 | 145.00 | 137.50 | 144.50 | 144.50 | 1,308,625 |
| 2025-12-31 | 138.50 | 139.00 | 137.00 | 138.00 | 138.00 | 309,404 |
| 2025-12-30 | 138.00 | 139.50 | 137.00 | 138.50 | 138.50 | 290,400 |
| 2025-12-29 | 137.50 | 139.00 | 137.50 | 139.00 | 139.00 | 221,209 |
| 2025-12-26 | 138.00 | 138.50 | 137.50 | 137.50 | 137.50 | 131,600 |
| 2025-12-24 | 137.00 | 139.00 | 136.50 | 137.50 | 137.50 | 186,504 |
| 2025-12-23 | 137.50 | 138.00 | 136.00 | 136.50 | 136.50 | 534,851 |
| 2025-12-22 | 136.00 | 137.50 | 136.00 | 136.50 | 136.50 | 291,600 |
| 2025-12-19 | 134.50 | 136.00 | 134.50 | 134.50 | 134.50 | 259,635 |
| 2025-12-18 | 134.00 | 134.50 | 133.50 | 134.00 | 134.00 | 220,800 |
| 2025-12-17 | 136.00 | 136.00 | 134.00 | 134.50 | 134.50 | 271,201 |
| 2025-12-16 | 135.50 | 135.50 | 133.50 | 135.50 | 135.50 | 528,103 |
| 2025-12-15 | 137.00 | 137.50 | 136.00 | 137.50 | 137.50 | 206,038 |
| 2025-12-12 | 139.00 | 140.00 | 138.00 | 138.50 | 138.50 | 311,600 |
| 2025-12-11 | 136.50 | 138.50 | 136.50 | 138.00 | 138.00 | 408,144 |
| 2025-12-10 | 138.50 | 138.50 | 134.50 | 136.00 | 136.00 | 490,429 |
| 2025-12-09 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 129,259 |
| 2025-12-08 | 140.00 | 141.00 | 139.00 | 139.50 | 139.50 | 339,400 |
| 2025-12-05 | 138.50 | 138.50 | 135.50 | 137.00 | 137.00 | 246,095 |
| 2025-12-04 | 139.50 | 141.00 | 138.00 | 138.50 | 138.50 | 205,358 |
| 2025-12-03 | 139.50 | 139.50 | 138.00 | 139.00 | 139.00 | 155,160 |
| 2025-12-02 | 140.00 | 140.50 | 138.00 | 138.00 | 138.00 | 251,800 |
| 2025-12-01 | 139.00 | 140.00 | 138.50 | 139.50 | 139.50 | 144,710 |
| 2025-11-28 | 140.50 | 140.50 | 138.00 | 139.00 | 139.00 | 250,450 |
| 2025-11-27 | 139.00 | 141.00 | 139.00 | 140.00 | 140.00 | 217,477 |
| 2025-11-26 | 135.00 | 140.00 | 135.00 | 138.50 | 138.50 | 260,899 |
| 2025-11-25 | 134.50 | 136.00 | 134.00 | 134.50 | 134.50 | 94,546 |
| 2025-11-24 | 132.50 | 134.50 | 132.50 | 134.00 | 134.00 | 229,401 |
| 2025-11-21 | 133.50 | 135.00 | 132.00 | 133.00 | 133.00 | 259,408 |
| 2025-11-20 | 133.50 | 136.50 | 133.50 | 134.00 | 134.00 | 228,445 |
| 2025-11-19 | 132.50 | 133.50 | 131.00 | 132.00 | 132.00 | 431,361 |
| 2025-11-18 | 136.50 | 138.00 | 133.50 | 133.50 | 133.50 | 619,066 |
| 2025-11-17 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 675,765 |
| 2025-11-14 | 142.00 | 144.00 | 141.50 | 142.00 | 142.00 | 417,429 |
| 2025-11-13 | 141.50 | 145.00 | 141.50 | 143.00 | 143.00 | 513,670 |
| 2025-11-12 | 141.00 | 143.50 | 140.50 | 141.50 | 141.50 | 279,650 |
| 2025-11-11 | 142.00 | 142.50 | 139.50 | 140.00 | 140.00 | 283,969 |
| 2025-11-10 | 141.00 | 142.00 | 139.50 | 141.50 | 141.50 | 231,252 |
| 2025-11-07 | 143.00 | 143.00 | 139.50 | 140.50 | 140.50 | 390,471 |
| 2025-11-06 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 270,274 |
| 2025-11-05 | 144.00 | 144.00 | 140.50 | 143.00 | 143.00 | 315,680 |
| 2025-11-04 | 144.50 | 145.00 | 142.50 | 144.00 | 144.00 | 343,430 |
| 2025-11-03 | 147.50 | 147.50 | 143.00 | 143.50 | 143.50 | 480,800 |
| 2025-10-31 | 144.50 | 147.00 | 144.00 | 146.00 | 146.00 | 860,545 |
| 2025-10-30 | 141.50 | 143.50 | 141.50 | 142.00 | 142.00 | 526,170 |
| 2025-10-29 | 139.50 | 143.00 | 139.50 | 141.00 | 141.00 | 555,879 |
| 2025-10-28 | 140.50 | 141.50 | 138.50 | 139.00 | 139.00 | 352,593 |
| 2025-10-27 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | 484,540 |
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.