Shiny Chemical Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 151.00 | 151.00 | 148.50 | 149.00 | 149.00 | 140,000 |
| 2025-02-03 | 150.50 | 155.50 | 150.00 | 150.50 | 150.50 | 253,219 |
| 2025-01-22 | 155.50 | 155.50 | 153.50 | 155.00 | 155.00 | 95,053 |
| 2025-01-21 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | 61,099 |
| 2025-01-20 | 153.00 | 156.50 | 152.50 | 155.00 | 155.00 | 203,127 |
| 2025-01-17 | 153.00 | 154.00 | 151.50 | 152.50 | 152.50 | 76,916 |
| 2025-01-16 | 151.50 | 157.00 | 151.50 | 151.50 | 151.50 | 502,000 |
| 2025-01-15 | 152.00 | 152.00 | 149.50 | 149.50 | 149.50 | 172,001 |
| 2025-01-14 | 147.00 | 152.50 | 146.00 | 152.50 | 152.50 | 431,072 |
| 2025-01-13 | 148.00 | 148.50 | 143.00 | 146.00 | 146.00 | 502,179 |
| 2025-01-10 | 150.00 | 150.50 | 147.50 | 149.00 | 149.00 | 424,118 |
| 2025-01-09 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | 543,128 |
| 2025-01-08 | 158.50 | 158.50 | 154.50 | 155.00 | 155.00 | 316,933 |
| 2025-01-07 | 160.00 | 161.00 | 157.00 | 157.50 | 157.50 | 109,008 |
| 2025-01-06 | 159.00 | 161.50 | 157.00 | 160.00 | 160.00 | 229,331 |
| 2025-01-03 | 155.00 | 161.00 | 155.00 | 157.00 | 157.00 | 176,000 |
| 2025-01-02 | 156.00 | 156.00 | 153.00 | 154.00 | 154.00 | 310,050 |
| 2024-12-31 | 155.00 | 158.50 | 154.00 | 158.50 | 158.50 | 142,200 |
| 2024-12-30 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | 100,481 |
| 2024-12-27 | 158.50 | 159.50 | 156.00 | 157.00 | 157.00 | 152,388 |
| 2024-12-26 | 160.00 | 161.00 | 158.50 | 158.50 | 158.50 | 150,276 |
| 2024-12-25 | 160.00 | 161.00 | 159.50 | 159.50 | 159.50 | 90,866 |
| 2024-12-24 | 160.00 | 162.00 | 158.00 | 159.00 | 159.00 | 119,128 |
| 2024-12-23 | 160.00 | 161.00 | 158.50 | 159.50 | 159.50 | 107,482 |
| 2024-12-20 | 159.00 | 159.00 | 157.50 | 157.50 | 157.50 | 195,099 |
| 2024-12-19 | 159.00 | 160.50 | 157.50 | 160.00 | 160.00 | 155,200 |
| 2024-12-18 | 159.50 | 161.00 | 158.50 | 161.00 | 161.00 | 96,093 |
| 2024-12-17 | 157.00 | 161.00 | 157.00 | 160.50 | 160.50 | 109,027 |
| 2024-12-16 | 158.00 | 161.50 | 157.00 | 157.00 | 157.00 | 202,000 |
| 2024-12-13 | 161.00 | 161.00 | 155.50 | 156.50 | 156.50 | 540,530 |
| 2024-12-12 | 163.00 | 164.00 | 160.00 | 160.50 | 160.50 | 222,076 |
| 2024-12-11 | 166.00 | 166.00 | 161.50 | 163.00 | 163.00 | 364,090 |
| 2024-12-10 | 167.50 | 169.00 | 165.50 | 165.50 | 165.50 | 94,465 |
| 2024-12-09 | 168.50 | 169.00 | 167.00 | 167.50 | 167.50 | 70,470 |
| 2024-12-06 | 167.50 | 172.00 | 167.50 | 168.50 | 168.50 | 225,769 |
| 2024-12-05 | 168.50 | 170.50 | 166.00 | 166.50 | 166.50 | 227,510 |
| 2024-12-04 | 167.00 | 167.50 | 164.00 | 166.00 | 166.00 | 169,289 |
| 2024-12-03 | 165.00 | 168.00 | 165.00 | 166.00 | 166.00 | 155,216 |
| 2024-12-02 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | 59,134 |
| 2024-11-29 | 165.00 | 167.00 | 163.00 | 166.00 | 166.00 | 123,000 |
| 2024-11-28 | 165.00 | 165.50 | 162.50 | 165.00 | 165.00 | 118,900 |
| 2024-11-27 | 170.00 | 170.50 | 163.00 | 164.00 | 164.00 | 260,131 |
| 2024-11-26 | 169.50 | 176.00 | 168.50 | 170.00 | 170.00 | 610,149 |
| 2024-11-25 | 166.50 | 170.00 | 166.50 | 169.50 | 169.50 | 322,050 |
| 2024-11-22 | 164.50 | 166.50 | 164.00 | 165.50 | 165.50 | 137,293 |
| 2024-11-21 | 164.50 | 164.50 | 162.00 | 163.00 | 163.00 | 79,193 |
| 2024-11-20 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 81,642 |
| 2024-11-19 | 162.50 | 165.00 | 162.00 | 164.00 | 164.00 | 76,168 |
| 2024-11-18 | 165.00 | 165.50 | 162.00 | 162.00 | 162.00 | 139,057 |
| 2024-11-15 | 163.00 | 167.00 | 163.00 | 164.00 | 164.00 | 266,011 |
| 2024-11-14 | 163.00 | 164.50 | 161.50 | 164.00 | 164.00 | 197,009 |
| 2024-11-13 | 167.00 | 167.00 | 162.00 | 163.00 | 163.00 | 709,297 |
| 2024-11-12 | 169.00 | 170.50 | 165.50 | 167.50 | 167.50 | 337,201 |
| 2024-11-11 | 173.50 | 175.50 | 169.50 | 169.50 | 169.50 | 337,513 |
| 2024-11-08 | 177.50 | 177.50 | 173.00 | 173.00 | 173.00 | 331,150 |
| 2024-11-07 | 169.00 | 179.00 | 169.00 | 178.00 | 178.00 | 804,213 |
| 2024-11-06 | 171.00 | 173.50 | 169.00 | 170.00 | 170.00 | 265,179 |
| 2024-11-05 | 169.00 | 170.50 | 167.00 | 169.50 | 169.50 | 259,200 |
| 2024-11-04 | 171.50 | 171.50 | 168.50 | 168.50 | 168.50 | 134,171 |
| 2024-11-01 | 169.00 | 172.00 | 166.50 | 172.00 | 172.00 | 226,750 |
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.