Shin Shin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	24.000	24.500	24.000	24.350	24.350	11,120
2026-07-22	23.400	24.500	23.400	24.500	24.500	23,935
2026-07-21	24.050	24.050	23.750	23.950	23.950	15,000
2026-07-20	24.700	24.750	23.750	24.050	24.050	21,000
2026-07-17	23.850	24.100	23.800	24.050	24.050	20,000
2026-07-16	24.400	24.450	23.750	24.100	24.100	38,040
2026-07-15	23.550	24.450	23.500	24.450	24.450	19,041
2026-07-14	24.100	24.100	23.550	23.700	23.700	19,000
2026-07-13	23.700	23.700	23.550	23.550	23.550	6,000
2026-07-10	23.800	23.800	23.800	23.800	23.800	0
2026-07-09	24.000	24.000	23.700	23.800	23.800	5,000
2026-07-08	23.800	24.300	23.800	24.300	24.300	22,000
2026-07-07	23.700	24.200	23.700	24.200	24.200	14,000
2026-07-06	23.550	26.000	23.550	23.700	23.700	44,000
2026-07-03	23.700	24.150	23.700	24.000	24.000	18,100
2026-07-02	24.100	24.100	23.700	24.050	24.050	5,000
2026-07-01	23.700	23.700	23.700	23.700	23.700	1,000
2026-06-30	23.650	23.700	23.550	23.700	23.700	6,000
2026-06-29	23.500	24.050	23.300	23.850	23.850	7,000
2026-06-26	23.500	23.750	23.500	23.650	23.650	14,152
2026-06-25	24.100	24.100	23.600	23.800	23.800	10,000
2026-06-24	24.000	24.200	23.550	23.800	23.800	12,000
2026-06-23	24.000	24.000	23.700	24.000	24.000	8,001
2026-06-22	23.850	24.200	23.550	23.800	23.800	39,050
2026-06-18	24.100	24.150	23.700	23.850	23.850	14,054
2026-06-17	23.400	24.300	23.400	24.300	24.300	17,190
2026-06-16	23.650	24.350	23.550	23.800	23.800	20,082
2026-06-15	23.850	24.100	23.400	23.700	23.700	17,170
2026-06-12	23.250	25.000	23.100	23.600	23.600	52,000
2026-06-11	23.200	23.800	23.150	23.300	23.300	18,000
2026-06-10	23.150	23.500	22.650	23.150	23.150	14,000
2026-06-09	22.650	23.150	22.650	23.000	23.000	12,000
2026-06-08	23.150	23.400	22.800	22.800	22.800	11,001
2026-06-05	23.350	23.950	23.300	23.350	23.350	21,007
2026-06-04	23.900	23.900	23.000	23.500	23.500	51,466
2026-06-03	23.500	23.950	23.400	23.450	23.450	36,629
2026-06-02	22.900	23.500	22.900	23.500	23.500	103,165
2026-06-01	23.300	23.700	23.200	23.500	23.500	29,001
2026-05-29	22.750	23.550	22.750	23.550	23.550	18,107
2026-05-28	22.450	23.000	22.450	22.750	22.750	14,310
2026-05-27	22.950	23.550	22.450	22.450	22.450	30,066
2026-05-26	23.250	23.250	22.600	22.650	22.650	20,943
2026-05-25	22.950	23.700	22.950	23.300	23.300	14,158
2026-05-22	22.550	22.650	22.550	22.600	22.600	13,000
2026-05-21	22.700	22.700	22.500	22.550	22.550	14,352
2026-05-20	22.550	22.700	22.450	22.700	22.700	8,622
2026-05-19	22.950	22.950	22.500	22.700	22.700	12,000
2026-05-18	22.800	22.900	22.550	22.600	22.600	31,005
2026-05-15	23.050	23.050	22.850	22.900	22.900	12,000
2026-05-14	23.350	23.350	22.900	22.900	22.900	44,024
2026-05-13	23.300	23.500	23.250	23.350	23.350	27,000
2026-05-12	23.450	23.450	22.900	23.000	23.000	20,064
2026-05-11	23.450	23.850	23.400	23.450	23.450	19,051
2026-05-08	23.600	23.650	23.600	23.650	23.650	13,000
2026-05-07	23.800	23.800	23.350	23.600	23.600	20,294
2026-05-06	24.550	24.550	24.000	24.400	24.400	21,025
2026-05-05	24.800	24.800	24.000	24.000	24.000	18,162
2026-05-04	23.950	24.950	23.900	24.950	24.950	148,368
2026-04-30	24.200	24.300	23.950	24.000	24.000	21,000
2026-04-29	23.800	24.200	23.400	24.200	24.200	56,002

← NewerPage 2 of 21 · 1,209 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.