Shin Shin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	25.550	26.000	25.550	25.650	25.650	13,564
2023-07-28	25.550	25.800	25.500	25.550	25.550	13,968
2023-07-27	25.400	25.850	25.400	25.850	25.850	37,221
2023-07-26	25.600	25.750	25.350	25.350	25.350	19,339
2023-07-25	25.750	25.750	25.750	25.750	25.750	1,409
2023-07-24	25.800	25.800	25.200	25.400	25.400	47,173
2023-07-21	25.700	25.900	25.500	25.550	25.550	22,259
2023-07-20	25.350	25.600	25.000	25.500	25.500	36,270
2023-07-19	26.150	26.150	25.300	25.300	25.300	10,263
2023-07-18	25.900	25.900	25.200	25.400	25.400	24,753
2023-07-17	26.250	26.250	25.150	25.450	25.450	121,240
2023-07-14	26.350	26.350	26.050	26.250	26.250	10,821
2023-07-13	26.150	26.350	25.700	26.350	26.350	44,631
2023-07-12	26.300	26.650	26.000	26.150	26.150	72,173
2023-07-11	26.800	26.800	26.500	26.550	26.550	9,203
2023-07-10	27.050	27.050	26.700	26.800	26.800	20,300
2023-07-07	26.950	27.150	26.850	27.050	27.050	32,780
2023-07-06	26.900	27.100	26.550	26.850	26.850	20,476
2023-07-05	27.100	27.200	27.000	27.100	27.100	27,627
2023-07-04	27.150	27.150	26.950	27.000	27.000	28,757
2023-07-03	27.250	27.500	26.500	27.500	27.500	52,047
2023-06-30	27.050	27.250	27.050	27.250	27.250	5,378
2023-06-29	27.350	27.400	27.000	27.050	27.050	46,914
2023-06-28	27.500	27.650	27.500	27.600	27.600	10,488
2023-06-27	27.300	27.700	27.000	27.300	27.300	48,752
2023-06-26	27.850	28.200	27.300	27.300	27.300	64,650
2023-06-21	27.800	27.950	27.300	27.950	27.950	57,206
2023-06-20	27.700	27.700	26.700	27.300	27.300	269,298
2023-06-19	28.800	29.000	27.700	27.900	27.900	119,460
2023-06-16	29.250	29.500	29.000	29.100	29.100	60,689
2023-06-15	28.700	29.350	28.600	29.150	29.150	76,816
2023-06-14	29.200	29.250	28.500	28.550	28.550	70,630
2023-06-13	30.000	30.150	29.000	29.250	29.250	79,462
2023-06-12	30.300	30.300	29.800	29.950	29.950	34,223
2023-06-09	30.000	30.950	30.000	30.100	30.100	103,296
2023-06-08	30.250	30.550	29.400	29.700	29.700	180,117
2023-06-07	31.450	31.500	30.500	30.550	30.550	173,880
2023-06-06	30.900	32.200	29.800	30.700	30.700	346,378
2023-06-05	31.150	33.000	30.800	31.600	31.600	632,650
2023-06-02	30.500	31.600	29.300	30.050	30.050	736,607
2023-06-01	28.000	30.300	27.700	30.300	30.300	385,021
2023-05-31	27.900	28.200	27.100	27.550	27.550	318,309
2023-05-30	31.000	31.900	28.050	28.050	28.050	896,499
2023-05-29	27.100	29.700	27.100	29.700	29.700	658,311
2023-05-26	28.450	28.450	27.000	27.000	27.000	199,260
2023-05-25	26.800	29.350	26.600	28.450	28.450	908,181
2023-05-24	25.400	27.200	25.400	26.700	26.700	154,615
2023-05-23	25.250	25.400	25.250	25.350	25.350	28,317
2023-05-22	25.200	25.200	25.000	25.050	25.050	18,086
2023-05-19	25.300	25.300	25.200	25.200	25.200	5,417
2023-05-18	25.300	25.400	25.250	25.300	25.300	27,303
2023-05-17	25.100	25.200	25.050	25.200	25.200	24,166
2023-05-16	25.150	25.150	25.000	25.000	25.000	4,022
2023-05-15	25.000	25.000	25.000	25.000	25.000	5,765
2023-05-12	25.150	25.150	25.000	25.000	25.000	5,045
2023-05-11	25.100	25.100	24.700	25.000	25.000	11,341
2023-05-10	25.050	25.100	25.050	25.050	25.050	15,572
2023-05-09	25.050	25.050	25.050	25.050	25.050	3,939
2023-05-08	25.050	25.050	24.750	25.050	25.050	7,419
2023-05-05	24.900	25.100	24.900	25.000	25.000	10,394

← NewerPage 14 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.