Shin Shin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	23.550	23.550	23.200	23.300	23.300	32,894
2022-10-24	23.350	23.500	23.150	23.500	23.500	16,412
2022-10-21	23.000	23.300	23.000	23.200	23.200	7,313
2022-10-20	23.250	23.250	22.900	22.900	22.900	130,358
2022-10-19	23.200	23.250	23.200	23.250	23.250	7,185
2022-10-18	23.100	23.400	23.100	23.200	23.200	31,818
2022-10-17	23.350	23.400	23.150	23.150	23.150	45,062
2022-10-14	23.400	23.400	23.350	23.350	23.350	8,602
2022-10-13	23.150	23.400	23.000	23.400	23.400	79,467
2022-10-12	23.200	23.400	23.150	23.400	23.400	77,079
2022-10-11	23.150	23.450	23.000	23.350	23.350	143,505
2022-10-07	23.300	23.400	23.200	23.300	23.300	38,328
2022-10-06	23.600	23.600	23.200	23.350	23.350	89,404
2022-10-05	23.450	23.500	23.250	23.300	23.300	65,127
2022-10-04	23.600	23.950	23.450	23.450	23.450	16,400
2022-10-03	23.200	23.500	23.200	23.500	23.500	8,685
2022-09-30	23.350	23.900	23.350	23.700	23.700	7,669
2022-09-29	23.650	23.650	23.250	23.250	23.250	145,793
2022-09-28	23.300	23.500	23.150	23.200	23.200	36,541
2022-09-27	23.650	23.650	23.300	23.550	23.550	11,518
2022-09-26	23.750	23.750	23.200	23.450	23.450	119,792
2022-09-23	24.000	24.000	23.750	23.800	23.800	10,175
2022-09-22	23.800	23.900	23.600	23.750	23.750	175,653
2022-09-21	23.900	24.000	23.800	23.850	23.850	32,896
2022-09-20	24.000	24.100	23.900	24.050	24.050	36,436
2022-09-19	24.000	24.000	23.900	24.000	24.000	31,990
2022-09-16	24.100	24.150	24.000	24.150	24.150	18,339
2022-09-15	24.000	24.200	24.000	24.200	24.200	28,590
2022-09-14	23.900	24.100	23.900	24.000	24.000	14,438
2022-09-13	24.050	24.150	24.000	24.150	24.150	19,002
2022-09-12	24.150	24.300	24.000	24.050	24.050	46,349
2022-09-08	24.100	24.150	24.000	24.150	24.150	14,466
2022-09-07	24.050	24.100	23.850	24.100	24.100	17,370
2022-09-06	24.100	24.250	24.100	24.250	24.250	23,705
2022-09-05	24.000	24.400	24.000	24.250	24.250	31,622
2022-09-02	24.150	24.150	24.000	24.000	24.000	12,688
2022-09-01	24.000	24.200	23.900	24.000	24.000	52,590
2022-08-31	24.350	24.350	23.900	24.200	24.200	51,269
2022-08-30	23.950	24.350	23.950	24.200	24.200	72,011
2022-08-29	24.000	24.050	23.950	24.000	24.000	37,089
2022-08-26	24.100	24.300	23.950	24.200	24.200	26,383
2022-08-25	24.100	24.100	24.050	24.100	24.100	20,093
2022-08-24	23.700	24.200	23.700	24.000	24.000	119,468
2022-08-23	23.550	23.650	23.550	23.650	23.650	8,583
2022-08-22	23.600	23.850	23.500	23.550	23.485	176,645
2022-08-19	23.850	23.950	23.800	23.850	23.784	35,250
2022-08-18	24.000	24.000	23.700	23.700	23.634	29,074
2022-08-17	23.500	24.500	23.500	23.900	23.834	233,942
2022-08-16	23.650	23.750	23.500	23.500	23.435	338,158
2022-08-15	23.700	24.000	23.550	23.800	23.734	74,707
2022-08-12	24.000	24.100	23.550	23.600	23.535	118,146
2022-08-11	23.900	24.100	23.900	23.950	23.884	23,619
2022-08-10	23.900	24.000	23.750	23.900	23.834	19,931
2022-08-09	23.800	24.150	23.800	23.850	23.784	28,179
2022-08-08	23.800	23.800	23.800	23.800	23.734	10,142
2022-08-05	23.650	24.100	23.650	23.800	23.734	37,560
2022-08-04	23.600	23.750	23.550	23.700	23.634	40,789
2022-08-03	23.800	23.900	23.600	23.600	23.535	24,891
2022-08-02	23.800	23.850	23.750	23.750	23.684	19,140
2022-08-01	24.050	24.050	23.850	23.850	23.784	24,255

← NewerPage 17 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.