Shin Shin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	24.950	24.950	24.900	24.900	24.900	4,194
2023-05-03	24.900	24.950	24.900	24.950	24.950	41,108
2023-05-02	25.000	25.000	24.950	24.950	24.950	24,160
2023-04-28	24.600	25.000	24.600	25.000	25.000	8,404
2023-04-27	25.000	25.000	25.000	25.000	25.000	6,690
2023-04-26	24.650	24.900	24.300	24.900	24.900	48,800
2023-04-25	24.750	24.950	24.650	24.800	24.800	8,250
2023-04-24	25.000	25.000	24.950	25.000	25.000	5,340
2023-04-21	25.000	25.000	24.750	24.900	24.900	18,902
2023-04-20	24.900	25.000	24.800	24.850	24.850	22,165
2023-04-19	24.850	24.950	24.800	24.900	24.900	11,224
2023-04-18	25.000	25.050	24.950	25.050	25.050	10,133
2023-04-17	25.050	25.050	25.000	25.050	25.050	12,184
2023-04-14	24.950	25.050	24.800	25.050	25.050	9,188
2023-04-13	24.800	25.100	24.800	25.000	25.000	82,879
2023-04-12	24.900	24.900	24.800	24.850	24.850	17,441
2023-04-11	24.850	24.900	24.800	24.850	24.850	30,299
2023-04-10	24.800	24.850	24.800	24.850	24.850	11,071
2023-04-07	24.900	24.900	24.800	24.850	24.850	53,147
2023-04-06	24.850	24.850	24.500	24.600	24.600	10,491
2023-03-31	24.750	24.800	24.750	24.800	24.800	25,648
2023-03-30	24.800	24.800	24.750	24.750	24.750	3,135
2023-03-29	24.850	24.850	24.800	24.800	24.800	6,285
2023-03-28	24.800	24.800	24.800	24.800	24.800	4,654
2023-03-27	24.700	24.850	24.700	24.800	24.800	11,514
2023-03-24	24.850	24.900	24.600	24.750	24.750	15,232
2023-03-23	24.700	24.850	24.650	24.850	24.850	10,239
2023-03-22	24.900	24.900	24.400	24.750	24.750	26,080
2023-03-21	24.650	24.850	24.650	24.800	24.800	6,664
2023-03-20	24.650	24.650	24.500	24.500	24.500	32,108
2023-03-17	24.700	24.800	24.400	24.800	24.800	37,555
2023-03-16	24.500	24.700	24.500	24.700	24.700	17,010
2023-03-15	24.900	24.900	24.500	24.550	24.550	6,705
2023-03-14	24.850	24.850	24.850	24.850	24.850	1,759
2023-03-13	24.700	24.850	24.450	24.850	24.850	16,730
2023-03-10	25.400	25.400	24.700	24.950	24.950	60,498
2023-03-09	25.600	25.600	25.400	25.400	25.400	10,018
2023-03-08	25.600	25.600	25.550	25.550	25.550	3,577
2023-03-07	25.350	25.500	25.350	25.500	25.500	13,650
2023-03-06	25.600	25.600	25.400	25.500	25.500	24,256
2023-03-03	25.500	25.600	25.400	25.550	25.550	7,140
2023-03-02	25.550	25.800	25.550	25.600	25.600	20,608
2023-03-01	25.750	25.750	25.500	25.600	25.600	19,390
2023-02-24	25.700	25.800	25.450	25.600	25.600	17,794
2023-02-23	25.600	26.450	25.500	26.000	26.000	90,817
2023-02-22	25.150	25.500	25.000	25.450	25.450	45,984
2023-02-21	24.850	25.350	24.850	25.150	25.150	54,628
2023-02-20	25.000	25.100	24.850	24.850	24.850	23,446
2023-02-17	24.700	24.900	24.700	24.900	24.900	18,675
2023-02-16	24.700	25.250	24.700	24.850	24.850	39,406
2023-02-15	24.500	24.650	24.450	24.650	24.650	27,749
2023-02-14	24.300	24.500	24.300	24.350	24.350	30,839
2023-02-13	24.300	24.300	24.200	24.250	24.250	46,071
2023-02-10	24.000	24.300	24.000	24.250	24.250	60,295
2023-02-09	24.050	24.050	23.950	24.000	24.000	13,484
2023-02-08	24.050	24.050	23.900	24.050	24.050	23,304
2023-02-07	24.000	24.050	23.900	24.050	24.050	17,722
2023-02-06	24.250	24.500	23.900	23.950	23.950	22,151
2023-02-03	23.850	23.900	23.800	23.850	23.850	20,290
2023-02-02	23.850	23.850	23.800	23.850	23.850	19,750

← NewerPage 15 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.