Shin Shin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	23.350	23.600	22.700	23.500	23.500	51,080
2026-04-27	22.700	22.900	22.500	22.850	22.850	45,544
2026-04-24	23.500	23.500	22.700	22.800	22.800	38,050
2026-04-23	23.200	23.200	22.750	22.800	22.800	51,360
2026-04-22	23.550	23.550	23.100	23.250	23.250	51,066
2026-04-21	23.600	23.600	23.300	23.550	23.550	43,018
2026-04-20	23.700	23.950	23.500	23.550	23.550	45,041
2026-04-17	23.500	23.600	23.400	23.550	23.550	29,361
2026-04-16	23.750	23.900	23.350	23.450	23.450	40,331
2026-04-15	23.800	23.800	23.350	23.750	23.750	45,267
2026-04-14	24.050	24.050	23.450	23.550	23.550	46,125
2026-04-13	23.850	24.050	23.600	23.850	23.850	20,066
2026-04-10	23.900	23.900	23.450	23.850	23.850	25,000
2026-04-09	23.550	23.800	23.400	23.700	23.700	26,089
2026-04-08	23.500	24.300	23.450	23.800	23.800	32,030
2026-04-07	23.500	23.550	23.300	23.450	23.450	28,746
2026-04-02	23.350	23.400	23.200	23.300	23.300	24,005
2026-04-01	24.000	24.000	23.100	23.350	23.350	52,000
2026-03-31	24.000	24.000	23.350	23.700	23.700	20,030
2026-03-30	23.300	23.750	23.100	23.650	23.650	27,221
2026-03-27	23.800	23.800	23.500	23.700	23.700	14,150
2026-03-26	23.850	23.850	23.750	23.750	23.750	3,022
2026-03-25	24.000	24.000	23.450	23.700	23.700	18,406
2026-03-24	24.350	24.350	23.350	23.700	23.700	49,056
2026-03-23	23.350	24.250	22.900	23.950	23.950	107,502
2026-03-20	23.500	23.600	23.300	23.400	23.400	39,353
2026-03-19	23.750	23.750	23.400	23.450	23.450	34,001
2026-03-18	23.700	23.750	23.500	23.650	23.650	40,000
2026-03-17	23.400	23.850	23.400	23.600	23.600	34,735
2026-03-16	23.500	23.700	23.400	23.400	23.400	38,000
2026-03-13	23.700	24.150	23.600	23.600	23.600	30,634
2026-03-12	23.700	24.450	23.700	23.950	23.950	25,945
2026-03-11	24.950	25.000	23.850	24.450	24.450	30,141
2026-03-10	23.400	24.500	23.400	24.200	24.200	26,130
2026-03-09	23.400	23.850	23.300	23.800	23.800	83,663
2026-03-06	24.000	24.000	23.550	23.700	23.700	9,135
2026-03-05	23.450	23.600	23.300	23.600	23.600	73,000
2026-03-04	23.600	23.900	23.450	23.450	23.450	16,000
2026-03-03	23.900	23.900	23.550	23.600	23.600	50,041
2026-03-02	24.000	24.400	23.750	24.050	24.050	52,000
2026-02-26	24.350	24.400	23.950	23.950	23.950	55,416
2026-02-25	24.200	24.450	24.150	24.350	24.350	32,100
2026-02-24	24.200	24.400	24.100	24.150	24.150	21,133
2026-02-23	24.600	24.600	24.000	24.100	24.100	64,126
2026-02-11	24.100	24.500	23.900	24.500	24.500	53,010
2026-02-10	24.300	24.500	24.000	24.300	24.300	102,010
2026-02-09	24.800	24.800	24.000	24.300	24.300	65,161
2026-02-06	24.650	24.850	24.450	24.450	24.450	18,175
2026-02-05	24.800	24.800	24.600	24.800	24.800	19,150
2026-02-04	24.750	24.850	24.750	24.800	24.800	10,173
2026-02-03	24.500	24.850	24.500	24.750	24.750	39,060
2026-02-02	24.450	24.550	24.300	24.300	24.300	19,000
2026-01-30	24.350	24.650	24.200	24.650	24.650	51,160
2026-01-29	24.700	24.800	24.300	24.350	24.350	17,127
2026-01-28	25.500	25.500	24.550	24.900	24.900	5,030
2026-01-27	24.550	24.900	24.550	24.900	24.900	2,052
2026-01-26	24.600	24.600	24.500	24.500	24.500	4,088
2026-01-23	24.500	24.700	24.400	24.600	24.600	18,277
2026-01-22	24.700	24.700	24.400	24.450	24.450	9,123
2026-01-21	24.550	24.850	24.500	24.800	24.800	9,004

← NewerPage 3 of 5 · 244 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.