Shiny Chemical Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 167.50 | 167.50 | 162.50 | 164.00 | 164.00 | 1,080,989 |
| 2026-10-16 | 171.00 | 172.00 | 169.50 | 169.50 | 169.50 | 264,192 |
| 2026-10-15 | 171.50 | 172.00 | 167.50 | 169.50 | 169.50 | 509,045 |
| 2026-10-14 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | 501,400 |
| 2026-10-13 | 172.00 | 175.00 | 171.00 | 172.00 | 172.00 | 576,300 |
| 2026-10-12 | 175.50 | 175.50 | 173.50 | 174.00 | 174.00 | 419,124 |
| 2026-10-08 | 176.00 | 181.50 | 175.00 | 175.50 | 175.50 | 774,671 |
| 2026-10-07 | 177.50 | 179.50 | 174.50 | 177.00 | 177.00 | 1,357,639 |
| 2026-10-06 | 181.50 | 182.50 | 175.50 | 182.00 | 182.00 | 1,304,623 |
| 2026-10-05 | 173.00 | 182.00 | 173.00 | 180.50 | 180.50 | 2,422,192 |
| 2026-10-02 | 167.50 | 172.00 | 167.50 | 170.50 | 170.50 | 708,113 |
| 2026-10-01 | 168.00 | 171.50 | 167.00 | 167.50 | 167.50 | 501,030 |
| 2026-09-30 | 169.50 | 172.00 | 167.50 | 167.50 | 167.50 | 1,264,003 |
| 2026-09-29 | 164.50 | 169.50 | 164.00 | 167.50 | 167.50 | 886,118 |
| 2026-09-24 | 165.50 | 165.50 | 164.00 | 164.50 | 164.50 | 371,227 |
| 2026-09-23 | 164.50 | 167.50 | 164.00 | 165.00 | 165.00 | 1,007,290 |
| 2026-09-22 | 164.50 | 165.00 | 162.00 | 162.00 | 162.00 | 634,210 |
| 2026-09-21 | 164.00 | 164.00 | 161.50 | 161.50 | 161.50 | 205,100 |
| 2026-09-18 | 163.50 | 164.00 | 161.50 | 163.50 | 163.50 | 432,466 |
| 2026-09-17 | 159.00 | 164.00 | 159.00 | 163.00 | 163.00 | 621,403 |
| 2026-09-16 | 158.00 | 160.00 | 157.50 | 159.00 | 159.00 | 204,003 |
| 2026-09-15 | 156.50 | 159.00 | 155.50 | 157.50 | 157.50 | 275,049 |
| 2026-09-14 | 158.00 | 158.00 | 155.00 | 156.50 | 156.50 | 454,206 |
| 2026-09-11 | 160.50 | 160.50 | 158.50 | 159.00 | 159.00 | 327,100 |
| 2026-09-10 | 164.00 | 164.00 | 161.00 | 161.50 | 161.50 | 410,000 |
| 2026-09-09 | 164.00 | 165.00 | 162.50 | 164.50 | 164.50 | 337,100 |
| 2026-09-08 | 164.50 | 169.00 | 162.00 | 164.00 | 164.00 | 1,190,231 |
| 2026-09-07 | 164.50 | 164.50 | 160.50 | 160.50 | 160.50 | 495,138 |
| 2026-09-04 | 163.50 | 164.50 | 160.00 | 162.50 | 162.50 | 422,020 |
| 2026-09-03 | 164.00 | 167.50 | 160.50 | 161.00 | 161.00 | 687,251 |
| 2026-09-02 | 170.00 | 170.00 | 162.50 | 163.50 | 163.50 | 1,541,200 |
| 2026-09-01 | 165.00 | 173.50 | 161.50 | 171.50 | 171.50 | 2,689,586 |
| 2026-08-31 | 159.50 | 166.00 | 158.00 | 164.00 | 164.00 | 853,265 |
| 2026-08-28 | 162.00 | 162.00 | 159.00 | 159.50 | 159.50 | 142,115 |
| 2026-08-27 | 161.00 | 164.50 | 160.00 | 160.00 | 160.00 | 401,110 |
| 2026-08-26 | 160.00 | 161.00 | 157.00 | 160.50 | 160.50 | 227,074 |
| 2026-08-25 | 158.50 | 158.50 | 156.50 | 158.00 | 158.00 | 196,600 |
| 2026-08-24 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | 379,120 |
| 2026-08-21 | 155.00 | 160.50 | 155.00 | 159.50 | 159.50 | 380,560 |
| 2026-08-20 | 155.00 | 156.50 | 154.00 | 156.00 | 156.00 | 181,937 |
| 2026-08-19 | 154.00 | 155.50 | 152.50 | 153.50 | 153.50 | 159,036 |
| 2026-08-18 | 157.00 | 157.00 | 154.50 | 155.00 | 155.00 | 363,645 |
| 2026-08-17 | 157.50 | 159.50 | 157.50 | 157.50 | 157.50 | 311,100 |
| 2026-08-14 | 160.00 | 160.00 | 156.50 | 157.50 | 157.50 | 519,813 |
| 2026-08-13 | 163.00 | 163.00 | 160.00 | 160.50 | 160.50 | 368,274 |
| 2026-08-12 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | 475,000 |
| 2026-08-11 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | 464,000 |
| 2026-08-10 | 158.50 | 163.50 | 158.50 | 162.00 | 162.00 | 557,326 |
| 2026-08-07 | 158.50 | 160.50 | 154.50 | 155.00 | 155.00 | 497,100 |
| 2026-08-06 | 156.00 | 159.50 | 154.00 | 159.00 | 159.00 | 753,711 |
| 2026-08-05 | 157.50 | 160.50 | 156.50 | 157.00 | 157.00 | 689,073 |
| 2026-08-04 | 150.50 | 155.00 | 150.00 | 155.00 | 155.00 | 374,212 |
| 2026-08-03 | 150.50 | 154.00 | 150.50 | 151.50 | 151.50 | 330,325 |
| 2026-07-31 | 153.00 | 155.00 | 150.50 | 150.50 | 150.50 | 827,115 |
| 2026-07-30 | 148.00 | 153.00 | 145.00 | 146.50 | 146.50 | 805,787 |
| 2026-07-29 | 154.00 | 156.00 | 143.00 | 148.00 | 148.00 | 1,358,326 |
| 2026-07-28 | 158.00 | 158.00 | 153.00 | 154.00 | 154.00 | 621,658 |
| 2026-07-27 | 165.50 | 165.50 | 157.50 | 160.00 | 160.00 | 740,120 |
| 2026-07-24 | 166.00 | 166.50 | 162.00 | 163.00 | 163.00 | 945,200 |
| 2026-07-23 | 171.50 | 173.00 | 166.00 | 167.50 | 167.50 | 579,245 |
Page 1 of 5 · 243 trading daysOlder →
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.