Shiny Chemical Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 142.00 | 145.50 | 141.00 | 142.50 | 142.50 | 579,602 |
| 2025-10-22 | 145.00 | 146.00 | 141.50 | 142.00 | 142.00 | 467,900 |
| 2025-10-21 | 147.00 | 147.50 | 143.50 | 144.00 | 144.00 | 581,330 |
| 2025-10-20 | 146.00 | 146.00 | 144.50 | 145.50 | 145.50 | 555,010 |
| 2025-10-17 | 148.50 | 150.00 | 145.50 | 146.00 | 146.00 | 627,350 |
| 2025-10-16 | 146.50 | 150.00 | 146.50 | 149.50 | 149.50 | 1,063,506 |
| 2025-10-15 | 146.50 | 146.50 | 143.00 | 146.00 | 146.00 | 470,329 |
| 2025-10-14 | 146.00 | 148.50 | 144.00 | 144.00 | 144.00 | 1,151,630 |
| 2025-10-13 | 140.00 | 146.00 | 138.00 | 145.00 | 145.00 | 1,180,364 |
| 2025-10-09 | 143.50 | 145.50 | 142.50 | 145.00 | 145.00 | 937,342 |
| 2025-10-08 | 143.00 | 143.50 | 142.00 | 142.00 | 142.00 | 632,718 |
| 2025-10-07 | 142.00 | 145.00 | 141.00 | 143.50 | 143.50 | 1,232,433 |
| 2025-10-03 | 138.00 | 141.50 | 138.00 | 141.00 | 141.00 | 1,126,654 |
| 2025-10-02 | 138.50 | 138.50 | 136.50 | 137.50 | 137.50 | 358,106 |
| 2025-10-01 | 135.00 | 138.00 | 135.00 | 136.50 | 136.50 | 565,320 |
| 2025-09-30 | 134.00 | 135.00 | 132.50 | 135.00 | 135.00 | 336,310 |
| 2025-09-29 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2025-09-26 | 136.00 | 136.00 | 131.50 | 133.00 | 133.00 | 771,963 |
| 2025-09-25 | 137.50 | 138.50 | 136.00 | 136.00 | 136.00 | 331,414 |
| 2025-09-24 | 139.00 | 139.00 | 136.00 | 136.50 | 136.50 | 455,101 |
| 2025-09-23 | 137.50 | 139.50 | 137.50 | 138.00 | 138.00 | 480,585 |
| 2025-09-22 | 136.00 | 138.50 | 136.00 | 137.00 | 137.00 | 280,400 |
| 2025-09-19 | 138.00 | 139.00 | 135.50 | 136.00 | 136.00 | 1,029,211 |
| 2025-09-18 | 137.50 | 138.50 | 137.00 | 137.00 | 137.00 | 354,516 |
| 2025-09-17 | 139.00 | 139.50 | 135.50 | 136.50 | 136.50 | 784,790 |
| 2025-09-16 | 139.50 | 140.00 | 138.00 | 138.50 | 138.50 | 370,146 |
| 2025-09-15 | 139.00 | 140.00 | 137.50 | 138.50 | 138.50 | 339,140 |
| 2025-09-12 | 139.00 | 140.50 | 138.00 | 138.50 | 138.50 | 450,176 |
| 2025-09-11 | 143.50 | 143.50 | 138.00 | 138.50 | 138.50 | 1,411,344 |
| 2025-09-10 | 143.00 | 144.50 | 142.00 | 143.00 | 143.00 | 669,581 |
| 2025-09-09 | 143.50 | 145.50 | 142.00 | 142.50 | 142.50 | 1,004,374 |
| 2025-09-08 | 147.00 | 147.50 | 142.50 | 143.50 | 143.50 | 1,926,088 |
| 2025-09-05 | 149.50 | 150.00 | 146.00 | 148.00 | 148.00 | 1,077,372 |
| 2025-09-04 | 153.00 | 153.00 | 147.00 | 147.50 | 147.50 | 2,203,235 |
| 2025-09-03 | 148.00 | 154.00 | 145.50 | 153.00 | 153.00 | 2,320,454 |
| 2025-09-02 | 154.50 | 154.50 | 146.00 | 148.50 | 148.50 | 6,618,036 |
| 2025-09-01 | 141.00 | 154.50 | 141.00 | 154.50 | 154.50 | 8,420,518 |
| 2025-08-29 | 141.50 | 143.00 | 138.50 | 140.50 | 140.50 | 1,194,762 |
| 2025-08-28 | 137.50 | 140.00 | 136.50 | 138.50 | 138.50 | 846,129 |
| 2025-08-27 | 136.00 | 138.00 | 135.50 | 136.00 | 136.00 | 784,917 |
| 2025-08-26 | 136.00 | 136.00 | 133.50 | 136.00 | 136.00 | 531,825 |
| 2025-08-25 | 137.50 | 138.00 | 136.00 | 136.50 | 136.50 | 331,014 |
| 2025-08-22 | 139.50 | 139.50 | 135.50 | 136.00 | 136.00 | 431,413 |
| 2025-08-21 | 138.00 | 142.00 | 137.00 | 138.50 | 138.50 | 1,006,377 |
| 2025-08-20 | 141.00 | 141.50 | 136.00 | 136.00 | 136.00 | 916,360 |
| 2025-08-19 | 143.00 | 143.00 | 139.00 | 140.50 | 140.50 | 889,260 |
| 2025-08-18 | 137.50 | 143.00 | 136.50 | 143.00 | 143.00 | 1,433,353 |
| 2025-08-15 | 136.50 | 137.00 | 135.00 | 137.00 | 137.00 | 444,120 |
| 2025-08-14 | 137.00 | 137.50 | 134.50 | 135.00 | 135.00 | 646,626 |
| 2025-08-13 | 139.50 | 140.50 | 135.50 | 137.50 | 137.50 | 2,463,407 |
| 2025-08-12 | 130.00 | 138.00 | 128.50 | 137.00 | 137.00 | 2,046,460 |
| 2025-08-11 | 129.00 | 131.00 | 127.50 | 130.00 | 130.00 | 361,281 |
| 2025-08-08 | 131.50 | 132.00 | 127.00 | 129.00 | 129.00 | 821,180 |
| 2025-08-07 | 126.50 | 135.00 | 126.50 | 133.50 | 133.50 | 951,600 |
| 2025-08-06 | 125.00 | 127.00 | 125.00 | 125.50 | 125.50 | 148,239 |
| 2025-08-05 | 126.00 | 126.50 | 125.00 | 125.00 | 125.00 | 240,400 |
| 2025-08-04 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 142,150 |
| 2025-08-01 | 125.50 | 127.00 | 125.00 | 126.50 | 126.50 | 145,571 |
| 2025-07-31 | 126.50 | 128.00 | 126.50 | 127.00 | 127.00 | 178,232 |
| 2025-07-30 | 127.00 | 127.00 | 125.50 | 126.50 | 126.50 | 171,400 |
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.