Shin Shin Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	27.350	27.500	27.200	27.400	27.400	30,558
2024-07-29	27.800	27.800	27.450	27.450	27.450	12,522
2024-07-26	27.700	27.800	27.700	27.800	27.800	8,687
2024-07-23	27.100	27.950	27.100	27.750	27.750	62,959
2024-07-22	27.900	28.000	27.000	27.900	27.900	39,519
2024-07-19	27.600	28.050	27.600	27.950	27.950	7,367
2024-07-18	27.600	28.250	27.600	28.250	28.250	7,209
2024-07-17	28.100	28.100	27.700	27.950	27.950	14,243
2024-07-16	28.200	28.250	27.850	28.100	28.100	17,830
2024-07-12	27.850	28.350	27.850	28.350	28.350	9,368
2024-07-11	28.400	28.400	27.700	28.150	28.150	32,491
2024-07-10	28.200	28.600	28.050	28.400	28.400	29,859
2024-07-09	27.550	28.150	27.550	28.100	28.100	16,481
2024-07-08	27.750	27.750	27.450	27.550	27.550	10,746
2024-07-05	27.750	27.750	27.750	27.750	27.750	2,585
2024-07-04	27.550	27.800	27.450	27.800	27.800	20,338
2024-07-03	27.600	27.800	27.400	27.650	27.650	18,482
2024-07-02	27.500	27.600	27.450	27.550	27.550	17,598
2024-07-01	27.650	27.800	27.400	27.600	27.600	10,494
2024-06-28	27.350	27.800	27.350	27.800	27.800	23,807
2024-06-27	27.250	27.300	27.050	27.250	27.250	27,807
2024-06-26	27.350	27.350	27.200	27.250	27.250	36,018
2024-06-25	27.750	27.750	27.300	27.450	27.450	29,952
2024-06-24	27.750	27.750	27.700	27.750	27.750	12,146
2024-06-21	27.900	27.900	27.500	27.800	27.800	44,537
2024-06-20	27.600	27.900	27.500	27.900	27.900	44,204
2024-06-19	27.300	27.750	27.300	27.600	27.600	14,939
2024-06-18	27.100	27.900	27.100	27.850	27.850	44,497
2024-06-17	27.100	27.250	27.000	27.050	27.050	36,075
2024-06-14	27.100	27.150	27.000	27.000	27.000	33,127
2024-06-13	27.100	27.150	27.000	27.050	27.050	16,216
2024-06-12	27.350	27.400	27.200	27.250	27.250	17,880
2024-06-11	27.800	27.800	27.350	27.650	27.650	8,971
2024-06-07	27.400	27.400	27.200	27.350	27.350	13,052
2024-06-06	27.500	27.550	27.400	27.400	27.400	29,554
2024-06-05	27.300	27.600	27.300	27.550	27.550	26,259
2024-06-04	27.200	27.500	27.200	27.500	27.500	25,282
2024-06-03	27.100	27.500	27.100	27.300	27.300	39,514
2024-05-31	27.100	27.200	27.000	27.150	27.150	38,613
2024-05-30	27.050	27.350	26.950	27.100	27.100	35,549
2024-05-29	27.200	27.200	27.050	27.100	27.100	44,154
2024-05-28	27.000	27.800	27.000	27.350	27.350	85,875
2024-05-27	27.300	27.300	26.900	27.050	27.050	40,510
2024-05-24	27.500	27.500	27.100	27.100	27.100	32,851
2024-05-23	27.550	27.550	27.400	27.400	27.400	51,840
2024-05-22	27.650	27.900	27.600	27.600	27.600	34,740
2024-05-21	28.000	28.050	27.700	27.900	27.900	68,450
2024-05-20	28.150	28.300	27.950	28.050	28.050	63,876
2024-05-17	28.000	28.150	27.950	28.100	28.100	10,375
2024-05-16	28.600	28.700	27.950	28.150	28.150	51,059
2024-05-15	27.900	28.200	27.750	28.150	28.150	39,464
2024-05-14	28.000	28.150	27.800	27.900	27.900	24,416
2024-05-13	28.400	28.400	27.650	28.250	28.250	45,728
2024-05-10	27.750	28.000	27.700	27.950	27.950	25,252
2024-05-09	27.900	28.250	27.800	27.800	27.800	20,873
2024-05-08	28.250	28.250	27.900	27.900	27.900	38,300
2024-05-07	28.500	28.700	28.000	28.100	28.100	65,563
2024-05-06	28.450	28.650	28.100	28.600	28.600	129,239
2024-05-03	28.450	28.450	28.200	28.450	28.450	21,046
2024-05-02	28.200	28.350	28.000	28.100	28.100	58,810

← NewerPage 10 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-23	0.0653 TWD
2021-10-26	0.1755 TWD
2020-08-26	0.4043 TWD
2019-09-02	0.3867 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.