Shin Shin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	26.300	26.300	26.000	26.300	26.300	16,765
2023-10-27	26.250	26.700	26.050	26.300	26.300	11,086
2023-10-26	26.050	26.300	25.800	26.000	26.000	48,609
2023-10-25	26.850	26.850	26.400	26.500	26.500	24,854
2023-10-24	26.500	26.700	26.500	26.650	26.650	13,217
2023-10-23	26.400	26.900	26.400	26.900	26.900	9,902
2023-10-20	27.100	27.100	26.900	27.000	27.000	18,808
2023-10-19	26.850	27.200	26.850	27.000	27.000	44,218
2023-10-18	27.800	27.800	27.000	27.150	27.150	11,029
2023-10-16	27.600	27.600	26.850	27.300	27.300	12,697
2023-10-13	27.150	27.150	26.500	26.900	26.900	23,338
2023-10-12	27.000	27.200	26.800	27.050	27.050	14,100
2023-10-11	26.250	27.000	26.250	27.000	27.000	26,829
2023-10-06	27.000	27.400	26.350	27.000	27.000	58,374
2023-10-05	26.800	27.000	26.500	27.000	27.000	52,899
2023-10-04	26.000	26.800	26.000	26.800	26.800	27,994
2023-10-03	26.200	26.800	26.200	26.500	26.500	30,366
2023-10-02	26.700	26.700	26.400	26.700	26.700	6,546
2023-09-28	26.900	26.950	26.900	26.950	26.950	2,387
2023-09-27	26.500	27.050	26.500	26.900	26.900	11,593
2023-09-26	26.200	26.950	25.500	26.950	26.950	47,330
2023-09-25	26.350	26.500	26.350	26.500	26.500	10,697
2023-09-22	26.200	26.600	26.200	26.600	26.600	12,277
2023-09-21	26.050	26.400	26.050	26.200	26.200	26,480
2023-09-20	26.600	26.650	26.350	26.600	26.600	11,002
2023-09-19	26.800	26.800	26.250	26.600	26.600	6,662
2023-09-18	26.850	27.000	26.650	26.800	26.800	23,497
2023-09-15	26.500	26.600	26.200	26.500	26.500	17,296
2023-09-14	26.100	27.000	26.100	26.300	26.300	20,414
2023-09-13	25.800	26.100	25.800	26.100	26.100	3,839
2023-09-12	26.100	26.150	25.700	26.100	26.100	25,022
2023-09-11	25.500	25.650	25.300	25.650	25.650	24,229
2023-09-08	25.400	26.000	25.400	25.500	25.500	19,094
2023-09-07	25.350	25.550	25.350	25.400	25.400	5,115
2023-09-06	25.600	25.600	25.350	25.400	25.400	13,474
2023-09-05	25.450	25.550	25.400	25.550	25.550	8,594
2023-09-04	26.200	26.200	25.650	25.750	25.750	13,194
2023-09-01	25.650	25.650	25.500	25.550	25.550	8,434
2023-08-31	25.500	25.500	25.400	25.500	25.500	17,727
2023-08-30	26.000	26.000	25.500	25.500	25.500	5,099
2023-08-29	25.200	25.550	25.200	25.400	25.400	5,498
2023-08-28	25.600	25.600	25.550	25.550	25.550	2,391
2023-08-25	25.450	25.600	25.450	25.550	25.550	7,759
2023-08-24	25.950	25.950	25.200	25.500	25.500	8,986
2023-08-23	25.300	25.350	25.250	25.250	25.250	13,019
2023-08-22	25.050	25.450	25.050	25.450	25.450	12,013
2023-08-21	25.250	25.800	25.050	25.200	25.200	34,283
2023-08-18	26.050	26.050	25.250	25.500	25.500	17,602
2023-08-17	25.700	25.700	25.500	25.500	25.500	15,066
2023-08-16	25.600	25.700	25.550	25.550	25.550	9,257
2023-08-15	25.300	25.700	25.300	25.700	25.700	7,339
2023-08-14	25.600	25.700	25.500	25.700	25.700	7,864
2023-08-11	25.250	25.850	25.200	25.850	25.850	30,498
2023-08-10	25.700	25.700	25.050	25.600	25.600	62,817
2023-08-09	25.300	25.700	25.250	25.700	25.700	12,569
2023-08-08	25.550	25.800	25.450	25.800	25.800	26,979
2023-08-07	26.000	26.150	25.650	25.800	25.800	12,818
2023-08-04	25.900	25.900	25.650	25.800	25.800	7,840
2023-08-02	25.800	26.000	25.600	25.800	25.800	13,280
2023-08-01	25.300	25.850	25.300	25.800	25.800	11,605

← NewerPage 13 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.