Shin Shin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	24.050	24.050	23.850	23.850	23.784	24,255
2022-07-29	24.050	24.050	23.850	24.050	23.983	19,222
2022-07-28	24.050	24.100	23.950	24.050	23.983	15,673
2022-07-27	24.000	24.150	24.000	24.050	23.983	64,019
2022-07-26	24.000	24.000	23.950	24.000	23.933	22,570
2022-07-25	23.900	24.000	23.850	24.000	23.933	16,315
2022-07-22	23.850	23.900	23.850	23.900	23.834	9,778
2022-07-21	23.900	23.900	23.700	23.850	23.784	20,630
2022-07-20	23.700	24.000	23.700	23.900	23.834	13,102
2022-07-19	23.900	24.050	23.800	23.800	23.734	15,926
2022-07-18	23.850	23.900	23.750	23.900	23.834	8,077
2022-07-15	23.900	23.900	23.800	23.850	23.784	10,254
2022-07-14	23.550	23.900	23.550	23.900	23.834	14,809
2022-07-13	23.550	23.900	23.550	23.900	23.834	19,256
2022-07-12	23.250	23.500	23.250	23.500	23.435	21,490
2022-07-11	23.500	23.750	23.400	23.400	23.335	23,524
2022-07-08	23.600	23.600	23.350	23.500	23.435	19,106
2022-07-07	23.250	23.450	23.250	23.300	23.235	29,730
2022-07-06	23.250	23.500	23.250	23.450	23.385	8,230
2022-07-05	23.650	23.650	23.350	23.500	23.435	55,369
2022-07-04	23.450	23.700	23.200	23.350	23.285	23,742
2022-07-01	23.750	23.750	23.400	23.450	23.385	24,861
2022-06-30	23.950	23.950	23.600	23.750	23.684	11,950
2022-06-29	23.700	24.100	23.700	24.050	23.983	5,823
2022-06-28	24.000	24.100	23.800	24.100	24.033	17,073
2022-06-27	23.900	24.150	23.850	23.850	23.784	24,374
2022-06-24	23.700	23.800	23.600	23.700	23.634	22,351
2022-06-23	23.300	23.650	23.300	23.600	23.535	33,100
2022-06-22	23.850	23.850	23.250	23.450	23.385	122,511
2022-06-21	24.000	24.000	23.600	23.850	23.784	55,070
2022-06-20	23.850	23.900	23.700	23.900	23.834	53,253
2022-06-17	24.000	24.000	23.550	23.900	23.834	31,170
2022-06-16	24.000	24.000	23.900	23.950	23.884	34,837
2022-06-15	23.700	23.950	23.700	23.950	23.884	33,203
2022-06-14	23.600	23.750	23.550	23.700	23.634	25,871
2022-06-13	23.500	23.650	23.200	23.500	23.435	55,944
2022-06-10	23.700	23.900	23.700	23.900	23.834	34,381
2022-06-09	23.800	23.900	23.800	23.900	23.834	29,504
2022-06-08	23.600	24.000	23.600	23.900	23.834	85,248
2022-06-07	23.700	23.700	23.600	23.600	23.535	28,324
2022-06-06	23.600	23.700	23.550	23.700	23.634	30,790
2022-06-02	23.300	23.700	23.300	23.650	23.584	83,629
2022-06-01	23.300	23.400	23.100	23.300	23.235	129,399
2022-05-31	23.200	23.300	23.150	23.300	23.235	54,694
2022-05-30	23.300	23.500	23.150	23.150	23.086	147,445
2022-05-27	23.500	23.500	23.150	23.350	23.285	125,842
2022-05-26	23.500	23.700	23.300	23.400	23.335	156,457
2022-05-25	23.500	23.650	23.400	23.400	23.335	113,696
2022-05-24	23.400	23.550	23.400	23.450	23.385	80,986
2022-05-23	23.650	23.900	23.400	23.400	23.335	109,501
2022-05-20	23.650	23.700	23.400	23.450	23.385	66,790
2022-05-19	23.400	23.600	23.350	23.400	23.335	68,151
2022-05-18	23.600	23.750	23.400	23.400	23.335	304,390
2022-05-17	23.650	23.650	23.500	23.600	23.535	10,636
2022-05-16	23.750	23.750	23.450	23.450	23.385	32,348
2022-05-13	23.650	23.800	23.550	23.750	23.684	48,889
2022-05-12	23.900	23.950	23.550	23.750	23.684	78,910
2022-05-11	24.150	24.150	23.900	23.900	23.834	161,562
2022-05-10	24.350	24.350	24.100	24.300	24.233	41,849
2022-05-09	24.400	24.500	24.000	24.350	24.282	52,019

← NewerPage 18 of 21 · 1,215 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.