Shin Shin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	29.000	29.000	28.150	28.200	28.200	51,236
2024-04-29	28.150	29.350	28.100	28.800	28.800	131,795
2024-04-26	27.350	27.700	27.300	27.700	27.700	54,706
2024-04-25	27.350	27.350	27.350	27.350	27.350	3,301
2024-04-24	27.350	27.350	27.350	27.350	27.350	3,012
2024-04-23	27.300	27.300	27.000	27.000	27.000	10,263
2024-04-22	26.500	27.950	26.500	27.150	27.150	28,769
2024-04-19	26.350	26.700	26.300	26.700	26.700	8,551
2024-04-18	26.750	27.100	26.600	27.000	27.000	17,089
2024-04-17	26.200	26.800	26.200	26.600	26.600	51,068
2024-04-16	26.750	27.000	26.200	26.200	26.200	48,470
2024-04-15	27.200	27.200	27.150	27.150	27.150	17,923
2024-04-12	27.200	27.450	27.150	27.200	27.200	29,552
2024-04-11	27.450	27.450	27.300	27.450	27.450	27,991
2024-04-10	27.400	27.550	27.150	27.450	27.450	50,172
2024-04-09	27.800	27.800	27.150	27.450	27.450	46,982
2024-04-08	26.600	27.050	26.600	27.050	27.050	43,574
2024-04-03	26.500	26.750	26.400	26.600	26.600	15,226
2024-04-02	26.600	26.850	26.500	26.500	26.500	14,789
2024-04-01	26.500	26.600	26.450	26.550	26.550	20,774
2024-03-29	26.500	26.500	26.450	26.450	26.450	12,005
2024-03-28	26.600	26.800	26.500	26.650	26.650	7,386
2024-03-27	26.400	26.700	26.400	26.650	26.650	30,838
2024-03-26	26.200	26.500	26.150	26.400	26.400	48,701
2024-03-25	26.600	26.600	26.200	26.200	26.200	14,856
2024-03-22	26.550	26.550	26.400	26.400	26.400	9,397
2024-03-21	26.850	27.250	26.500	26.550	26.550	25,106
2024-03-20	26.800	26.800	26.050	26.550	26.550	49,865
2024-03-19	26.750	27.200	26.700	27.150	27.150	11,248
2024-03-18	26.850	26.850	26.400	26.750	26.750	20,853
2024-03-15	26.900	26.900	26.750	26.750	26.750	15,297
2024-03-14	26.500	26.900	26.400	26.900	26.900	10,797
2024-03-13	26.350	26.500	26.300	26.500	26.500	17,812
2024-03-12	26.400	26.500	26.350	26.500	26.500	17,426
2024-03-11	26.450	26.450	26.200	26.300	26.300	30,689
2024-03-08	26.400	26.400	26.050	26.150	26.150	42,379
2024-03-07	26.500	26.550	26.400	26.500	26.500	22,361
2024-03-06	26.800	26.800	26.500	26.500	26.500	13,291
2024-03-05	26.750	26.750	26.400	26.750	26.750	32,808
2024-03-04	26.900	26.900	26.700	26.850	26.850	23,228
2024-03-01	26.800	26.900	26.800	26.900	26.900	8,161
2024-02-29	26.550	26.950	26.550	26.650	26.650	27,461
2024-02-27	26.550	26.650	26.550	26.550	26.550	19,415
2024-02-26	26.550	26.550	26.550	26.550	26.550	5,668
2024-02-23	26.500	26.700	26.500	26.700	26.700	13,434
2024-02-22	26.700	26.750	26.650	26.700	26.700	13,681
2024-02-21	26.700	26.700	26.650	26.650	26.650	9,898
2024-02-20	26.750	26.750	26.700	26.700	26.700	5,944
2024-02-19	26.900	26.900	26.450	26.900	26.900	42,831
2024-02-16	26.500	26.850	26.150	26.850	26.850	58,289
2024-02-15	26.700	27.350	26.700	26.850	26.850	29,192
2024-02-05	26.800	26.800	26.200	26.750	26.750	48,997
2024-02-02	26.750	27.000	26.750	26.800	26.800	10,588
2024-02-01	26.650	26.950	26.600	26.900	26.900	11,636
2024-01-31	26.850	26.850	26.600	26.600	26.600	3,844
2024-01-30	26.700	27.100	26.400	26.850	26.850	43,180
2024-01-29	26.700	27.000	26.600	26.700	26.700	5,486
2024-01-26	26.250	26.450	26.250	26.450	26.450	19,068
2024-01-25	26.250	26.350	26.250	26.250	26.250	6,493
2024-01-24	26.250	26.400	26.150	26.300	26.300	21,363

← NewerPage 11 of 21 · 1,214 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.