Shiny Chemical Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 130.00 | 130.00 | 125.50 | 126.50 | 126.50 | 388,969 |
| 2025-07-28 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 104,100 |
| 2025-07-25 | 132.00 | 132.00 | 128.50 | 129.00 | 129.00 | 411,050 |
| 2025-07-24 | 135.00 | 135.00 | 131.50 | 132.50 | 132.50 | 275,217 |
| 2025-07-23 | 133.50 | 135.00 | 132.00 | 135.00 | 135.00 | 176,050 |
| 2025-07-22 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | 227,251 |
| 2025-07-21 | 134.50 | 136.00 | 134.00 | 135.00 | 135.00 | 200,060 |
| 2025-07-18 | 135.00 | 135.50 | 132.50 | 134.00 | 134.00 | 248,388 |
| 2025-07-17 | 130.50 | 133.00 | 130.50 | 133.00 | 133.00 | 298,366 |
| 2025-07-16 | 128.50 | 131.00 | 128.50 | 129.50 | 129.50 | 231,289 |
| 2025-07-15 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 197,193 |
| 2025-07-14 | 127.50 | 127.50 | 125.50 | 126.50 | 126.50 | 172,300 |
| 2025-07-11 | 128.00 | 128.50 | 125.00 | 128.00 | 128.00 | 266,232 |
| 2025-07-10 | 129.50 | 130.50 | 127.50 | 128.00 | 128.00 | 404,101 |
| 2025-07-09 | 129.00 | 130.50 | 128.50 | 130.00 | 130.00 | 211,873 |
| 2025-07-08 | 129.00 | 130.00 | 126.50 | 129.50 | 129.50 | 342,050 |
| 2025-07-07 | 127.50 | 132.00 | 126.00 | 129.50 | 129.50 | 1,119,241 |
| 2025-07-04 | 125.00 | 128.00 | 124.00 | 124.00 | 124.00 | 477,030 |
| 2025-07-03 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 242,000 |
| 2025-07-02 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 204,356 |
| 2025-07-01 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 238,414 |
| 2025-06-30 | 120.50 | 122.50 | 120.50 | 121.50 | 121.50 | 307,010 |
| 2025-06-27 | 120.00 | 121.00 | 119.50 | 120.50 | 120.50 | 157,897 |
| 2025-06-26 | 119.50 | 121.50 | 119.50 | 120.00 | 120.00 | 186,025 |
| 2025-06-25 | 120.50 | 121.00 | 119.00 | 119.00 | 119.00 | 192,206 |
| 2025-06-24 | 120.00 | 120.50 | 118.50 | 119.00 | 119.00 | 348,059 |
| 2025-06-23 | 118.00 | 118.00 | 116.00 | 117.50 | 117.50 | 217,800 |
| 2025-06-20 | 120.50 | 120.50 | 118.00 | 118.00 | 118.00 | 481,600 |
| 2025-06-19 | 121.50 | 122.00 | 120.50 | 120.50 | 120.50 | 259,400 |
| 2025-06-18 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | 236,522 |
| 2025-06-17 | 122.00 | 124.00 | 120.50 | 121.50 | 121.50 | 400,204 |
| 2025-06-16 | 120.50 | 122.00 | 120.50 | 121.50 | 121.50 | 332,004 |
| 2025-06-13 | 123.50 | 123.50 | 120.00 | 122.00 | 122.00 | 1,004,053 |
| 2025-06-12 | 126.25 | 127.92 | 125.42 | 125.83 | 123.33 | 854,848 |
| 2025-06-11 | 127.50 | 127.50 | 125.42 | 127.08 | 124.56 | 585,720 |
| 2025-06-10 | 126.67 | 127.50 | 125.00 | 127.08 | 124.56 | 733,665 |
| 2025-06-09 | 127.08 | 127.08 | 125.42 | 126.67 | 124.15 | 472,560 |
| 2025-06-06 | 151.50 | 152.50 | 151.00 | 152.00 | 152.00 | 233,070 |
| 2025-06-05 | 153.00 | 156.00 | 151.00 | 151.50 | 151.50 | 547,030 |
| 2025-06-04 | 152.00 | 154.50 | 152.00 | 153.50 | 153.50 | 410,425 |
| 2025-06-03 | 152.00 | 153.50 | 150.00 | 151.00 | 151.00 | 361,390 |
| 2025-06-02 | 151.00 | 151.50 | 148.00 | 151.50 | 151.50 | 362,383 |
| 2025-05-29 | 148.00 | 152.00 | 147.50 | 151.00 | 151.00 | 346,586 |
| 2025-05-28 | 150.00 | 150.00 | 145.50 | 146.00 | 146.00 | 244,334 |
| 2025-05-27 | 150.50 | 154.50 | 148.00 | 148.00 | 148.00 | 962,610 |
| 2025-05-26 | 148.00 | 151.00 | 148.00 | 149.50 | 149.50 | 470,891 |
| 2025-05-23 | 144.50 | 148.00 | 144.50 | 146.50 | 146.50 | 165,486 |
| 2025-05-22 | 145.50 | 146.50 | 144.00 | 145.00 | 145.00 | 97,168 |
| 2025-05-21 | 144.50 | 148.00 | 144.00 | 147.00 | 147.00 | 226,476 |
| 2025-05-20 | 144.00 | 144.50 | 143.50 | 144.50 | 144.50 | 120,136 |
| 2025-05-19 | 143.00 | 143.50 | 141.00 | 143.00 | 143.00 | 111,232 |
| 2025-05-16 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 111,089 |
| 2025-05-15 | 142.00 | 142.50 | 140.00 | 140.00 | 140.00 | 172,152 |
| 2025-05-14 | 139.50 | 143.00 | 139.50 | 142.00 | 142.00 | 252,202 |
| 2025-05-13 | 139.50 | 140.00 | 137.00 | 138.50 | 138.50 | 169,266 |
| 2025-05-12 | 136.00 | 138.50 | 136.00 | 138.00 | 138.00 | 153,304 |
| 2025-05-09 | 133.00 | 136.00 | 132.50 | 134.50 | 134.50 | 162,125 |
| 2025-05-08 | 132.00 | 133.50 | 132.00 | 133.50 | 133.50 | 101,142 |
| 2025-05-07 | 133.50 | 133.50 | 130.50 | 132.00 | 132.00 | 94,100 |
| 2025-05-06 | 131.00 | 132.50 | 130.50 | 132.50 | 132.50 | 81,050 |
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.