Shiny Chemical Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 174.00 | 174.00 | 168.00 | 168.50 | 168.50 | 255,286 |
| 2024-10-29 | 175.00 | 177.00 | 170.50 | 171.50 | 171.50 | 325,061 |
| 2024-10-28 | 179.00 | 179.00 | 172.00 | 174.00 | 174.00 | 325,258 |
| 2024-10-25 | 175.00 | 178.50 | 174.00 | 177.50 | 177.50 | 501,692 |
| 2024-10-24 | 175.00 | 180.00 | 172.50 | 173.00 | 173.00 | 505,349 |
| 2024-10-23 | 176.00 | 180.50 | 175.00 | 175.00 | 175.00 | 846,085 |
| 2024-10-22 | 174.50 | 177.00 | 173.00 | 175.50 | 175.50 | 268,277 |
| 2024-10-21 | 172.00 | 177.00 | 170.50 | 174.50 | 174.50 | 370,032 |
| 2024-10-18 | 171.00 | 174.00 | 170.50 | 170.50 | 170.50 | 414,142 |
| 2024-10-17 | 166.50 | 170.00 | 166.00 | 168.50 | 168.50 | 234,785 |
| 2024-10-16 | 167.00 | 168.00 | 165.00 | 166.50 | 166.50 | 386,239 |
| 2024-10-15 | 170.00 | 171.00 | 167.00 | 168.00 | 168.00 | 402,472 |
| 2024-10-14 | 171.00 | 171.50 | 167.50 | 170.00 | 170.00 | 385,059 |
| 2024-10-11 | 172.50 | 174.00 | 171.00 | 171.00 | 171.00 | 219,869 |
| 2024-10-09 | 175.50 | 176.50 | 170.50 | 172.00 | 172.00 | 452,023 |
| 2024-10-08 | 178.50 | 178.50 | 172.50 | 174.00 | 174.00 | 495,784 |
| 2024-10-07 | 175.00 | 181.50 | 175.00 | 181.00 | 181.00 | 840,785 |
| 2024-10-04 | 177.00 | 177.00 | 171.50 | 175.00 | 175.00 | 427,738 |
| 2024-10-01 | 177.50 | 179.00 | 171.50 | 174.50 | 174.50 | 834,050 |
| 2024-09-30 | 180.00 | 182.00 | 176.50 | 178.00 | 178.00 | 1,137,014 |
| 2024-09-27 | 178.50 | 181.50 | 177.50 | 180.00 | 180.00 | 597,665 |
| 2024-09-26 | 183.00 | 183.00 | 176.00 | 176.00 | 176.00 | 785,516 |
| 2024-09-25 | 181.00 | 183.50 | 178.50 | 183.00 | 183.00 | 1,357,052 |
| 2024-09-24 | 178.00 | 180.50 | 175.50 | 179.50 | 179.50 | 845,266 |
| 2024-09-23 | 181.00 | 181.00 | 176.00 | 177.50 | 177.50 | 1,081,433 |
| 2024-09-20 | 186.00 | 187.00 | 179.00 | 181.00 | 181.00 | 1,240,638 |
| 2024-09-19 | 174.00 | 185.00 | 174.00 | 183.00 | 183.00 | 3,160,305 |
| 2024-09-18 | 178.00 | 183.50 | 173.00 | 173.50 | 173.50 | 2,283,514 |
| 2024-09-16 | 173.00 | 183.00 | 172.50 | 176.50 | 176.50 | 2,612,327 |
| 2024-09-13 | 168.00 | 175.00 | 166.00 | 172.50 | 172.50 | 2,695,429 |
| 2024-09-12 | 163.00 | 166.00 | 162.00 | 166.00 | 166.00 | 1,085,306 |
| 2024-09-11 | 161.00 | 165.00 | 160.50 | 162.00 | 162.00 | 815,162 |
| 2024-09-10 | 164.00 | 165.00 | 159.00 | 160.50 | 160.50 | 625,113 |
| 2024-09-09 | 157.00 | 164.00 | 156.00 | 163.50 | 163.50 | 788,756 |
| 2024-09-06 | 158.00 | 158.50 | 154.00 | 157.50 | 157.50 | 228,002 |
| 2024-09-05 | 153.00 | 158.50 | 153.00 | 157.50 | 157.50 | 525,591 |
| 2024-09-04 | 154.50 | 155.50 | 150.50 | 152.50 | 152.50 | 543,800 |
| 2024-09-03 | 162.00 | 162.50 | 158.00 | 161.50 | 161.50 | 485,150 |
| 2024-09-02 | 165.00 | 166.00 | 159.50 | 160.50 | 160.50 | 370,019 |
| 2024-08-30 | 163.00 | 166.00 | 161.00 | 165.00 | 165.00 | 765,869 |
| 2024-08-29 | 160.00 | 165.00 | 159.00 | 160.50 | 160.50 | 462,110 |
| 2024-08-28 | 164.50 | 165.00 | 160.50 | 161.00 | 161.00 | 537,650 |
| 2024-08-27 | 157.50 | 166.00 | 154.00 | 164.50 | 164.50 | 1,250,756 |
| 2024-08-26 | 152.00 | 157.50 | 151.00 | 156.00 | 156.00 | 664,124 |
| 2024-08-23 | 150.00 | 153.50 | 146.50 | 150.50 | 150.50 | 705,112 |
| 2024-08-22 | 148.00 | 158.00 | 148.00 | 151.00 | 151.00 | 1,367,644 |
| 2024-08-21 | 147.50 | 150.50 | 145.00 | 146.50 | 146.50 | 414,029 |
| 2024-08-20 | 146.00 | 152.50 | 146.00 | 147.50 | 147.50 | 451,069 |
| 2024-08-19 | 143.00 | 146.00 | 142.50 | 143.50 | 143.50 | 129,721 |
| 2024-08-16 | 144.50 | 146.00 | 142.00 | 142.50 | 142.50 | 234,455 |
| 2024-08-15 | 143.00 | 143.00 | 141.00 | 142.50 | 142.50 | 82,151 |
| 2024-08-14 | 143.00 | 144.50 | 141.00 | 142.50 | 142.50 | 302,635 |
| 2024-08-13 | 141.50 | 142.00 | 139.50 | 140.50 | 140.50 | 159,000 |
| 2024-08-12 | 143.00 | 144.50 | 141.00 | 141.50 | 141.50 | 191,277 |
| 2024-08-09 | 140.50 | 143.00 | 140.50 | 142.00 | 142.00 | 228,250 |
| 2024-08-08 | 141.00 | 141.50 | 137.50 | 138.50 | 138.50 | 387,161 |
| 2024-08-07 | 138.50 | 146.00 | 138.50 | 144.50 | 144.50 | 330,063 |
| 2024-08-06 | 143.00 | 144.00 | 129.50 | 138.00 | 138.00 | 1,409,100 |
| 2024-08-05 | 153.50 | 154.50 | 142.00 | 142.00 | 142.00 | 909,796 |
| 2024-08-02 | 159.00 | 162.50 | 156.00 | 157.50 | 157.50 | 771,204 |
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.