Shiny Chemical Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 133.50 | 135.50 | 130.00 | 130.00 | 130.00 | 277,100 |
| 2025-05-02 | 133.50 | 135.00 | 131.50 | 133.00 | 133.00 | 353,163 |
| 2025-04-30 | 133.00 | 133.50 | 131.50 | 133.00 | 133.00 | 164,148 |
| 2025-04-29 | 134.50 | 135.00 | 133.00 | 134.00 | 134.00 | 145,080 |
| 2025-04-28 | 132.50 | 135.50 | 132.00 | 135.00 | 135.00 | 121,120 |
| 2025-04-25 | 130.50 | 132.00 | 130.50 | 131.50 | 131.50 | 141,140 |
| 2025-04-24 | 132.00 | 132.00 | 128.00 | 128.50 | 128.50 | 249,277 |
| 2025-04-23 | 129.00 | 132.00 | 129.00 | 130.50 | 130.50 | 163,070 |
| 2025-04-22 | 125.50 | 127.50 | 125.00 | 127.00 | 127.00 | 111,543 |
| 2025-04-21 | 130.00 | 130.00 | 126.00 | 127.50 | 127.50 | 148,276 |
| 2025-04-18 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 89,099 |
| 2025-04-17 | 129.50 | 131.50 | 128.50 | 131.50 | 131.50 | 132,526 |
| 2025-04-16 | 133.00 | 133.50 | 131.00 | 131.50 | 131.50 | 225,250 |
| 2025-04-15 | 129.00 | 136.00 | 129.00 | 135.50 | 135.50 | 318,063 |
| 2025-04-14 | 128.00 | 131.50 | 127.00 | 128.00 | 128.00 | 461,100 |
| 2025-04-11 | 120.00 | 126.00 | 116.00 | 125.50 | 125.50 | 394,198 |
| 2025-04-10 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 53,201 |
| 2025-04-09 | 124.00 | 124.00 | 112.50 | 112.50 | 112.50 | 952,305 |
| 2025-04-08 | 114.00 | 124.00 | 114.00 | 124.00 | 124.00 | 862,230 |
| 2025-04-07 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 89,060 |
| 2025-04-02 | 134.00 | 139.00 | 134.00 | 139.00 | 139.00 | 266,403 |
| 2025-04-01 | 133.00 | 136.50 | 132.50 | 135.00 | 135.00 | 326,231 |
| 2025-03-31 | 137.00 | 137.00 | 132.50 | 133.00 | 133.00 | 991,990 |
| 2025-03-28 | 144.50 | 145.00 | 138.50 | 139.00 | 139.00 | 1,056,237 |
| 2025-03-27 | 146.00 | 146.50 | 144.50 | 145.00 | 145.00 | 349,100 |
| 2025-03-26 | 147.50 | 148.50 | 145.00 | 147.50 | 147.50 | 476,361 |
| 2025-03-25 | 149.50 | 151.00 | 147.00 | 147.50 | 147.50 | 338,370 |
| 2025-03-24 | 150.00 | 150.50 | 148.00 | 148.50 | 148.50 | 342,000 |
| 2025-03-21 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | 297,001 |
| 2025-03-20 | 151.50 | 153.00 | 150.00 | 151.00 | 151.00 | 406,101 |
| 2025-03-19 | 153.00 | 154.00 | 150.50 | 151.00 | 151.00 | 428,160 |
| 2025-03-18 | 158.50 | 158.50 | 153.00 | 153.00 | 153.00 | 690,414 |
| 2025-03-17 | 156.00 | 159.00 | 155.50 | 157.50 | 157.50 | 325,628 |
| 2025-03-14 | 153.00 | 154.50 | 152.50 | 154.50 | 154.50 | 246,578 |
| 2025-03-13 | 154.50 | 156.00 | 152.50 | 152.50 | 152.50 | 350,999 |
| 2025-03-12 | 154.00 | 154.00 | 152.00 | 153.00 | 153.00 | 398,001 |
| 2025-03-11 | 154.00 | 154.50 | 151.50 | 153.50 | 153.50 | 468,000 |
| 2025-03-10 | 158.50 | 159.50 | 156.50 | 156.50 | 156.50 | 360,250 |
| 2025-03-07 | 160.50 | 161.00 | 159.00 | 159.00 | 159.00 | 196,250 |
| 2025-03-06 | 162.00 | 164.50 | 160.50 | 161.00 | 161.00 | 833,341 |
| 2025-03-05 | 158.50 | 161.00 | 158.00 | 158.50 | 158.50 | 405,365 |
| 2025-03-04 | 156.00 | 158.50 | 154.00 | 158.50 | 158.50 | 494,000 |
| 2025-03-03 | 156.50 | 160.00 | 156.00 | 158.00 | 158.00 | 677,350 |
| 2025-02-27 | 159.00 | 162.00 | 155.00 | 156.50 | 156.50 | 1,051,613 |
| 2025-02-26 | 151.00 | 154.50 | 151.00 | 154.50 | 154.50 | 199,362 |
| 2025-02-25 | 152.50 | 153.50 | 152.00 | 152.50 | 152.50 | 161,009 |
| 2025-02-24 | 153.00 | 155.00 | 153.00 | 154.50 | 154.50 | 186,332 |
| 2025-02-21 | 149.50 | 157.00 | 149.50 | 154.50 | 154.50 | 492,058 |
| 2025-02-20 | 149.50 | 151.00 | 149.00 | 149.50 | 149.50 | 209,150 |
| 2025-02-19 | 147.00 | 151.00 | 147.00 | 150.50 | 150.50 | 263,100 |
| 2025-02-18 | 148.00 | 148.50 | 146.50 | 147.50 | 147.50 | 354,079 |
| 2025-02-17 | 149.00 | 149.50 | 147.00 | 148.00 | 148.00 | 90,298 |
| 2025-02-14 | 149.00 | 149.00 | 146.50 | 147.00 | 147.00 | 157,138 |
| 2025-02-13 | 146.50 | 150.00 | 145.50 | 149.00 | 149.00 | 255,007 |
| 2025-02-12 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | 323,030 |
| 2025-02-11 | 146.50 | 151.00 | 143.50 | 145.00 | 145.00 | 473,471 |
| 2025-02-10 | 149.00 | 149.00 | 145.00 | 146.50 | 146.50 | 472,136 |
| 2025-02-07 | 152.00 | 152.00 | 147.00 | 149.50 | 149.50 | 543,020 |
| 2025-02-06 | 153.50 | 155.50 | 153.00 | 153.00 | 153.00 | 87,000 |
| 2025-02-05 | 151.00 | 155.50 | 151.00 | 153.50 | 153.50 | 292,101 |
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.