Shin Shin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.650	24.750	24.600	24.600	24.600	3,000
2026-01-19	24.700	25.000	24.700	24.750	24.750	4,005
2026-01-16	24.750	24.750	24.500	24.500	24.500	5,026
2026-01-15	24.650	24.750	24.650	24.750	24.750	5,102
2026-01-14	25.250	25.250	24.700	24.700	24.700	15,338
2026-01-13	25.250	25.250	24.600	24.900	24.900	16,021
2026-01-12	25.100	25.100	24.700	24.900	24.900	6,000
2026-01-09	24.750	25.000	24.750	25.000	25.000	13,000
2026-01-08	24.300	24.800	24.300	24.750	24.750	12,200
2026-01-07	24.700	24.700	24.300	24.500	24.500	6,113
2026-01-06	24.350	24.600	24.350	24.500	24.500	6,030
2026-01-05	24.300	24.500	24.250	24.250	24.250	20,000
2026-01-02	24.750	25.000	24.200	24.200	24.200	20,380
2025-12-31	24.650	24.650	24.650	24.650	24.650	1,066
2025-12-30	24.650	24.650	24.650	24.650	24.650	1,000
2025-12-29	25.200	25.200	24.600	24.650	24.650	13,041
2025-12-26	24.850	24.850	24.850	24.850	24.850	2,000
2025-12-24	25.300	25.300	24.850	24.850	24.850	8,006
2025-12-23	25.500	25.500	25.000	25.200	25.200	5,000
2025-12-22	25.300	25.300	24.650	25.150	25.150	18,020
2025-12-19	25.500	25.500	25.500	25.500	25.500	0
2025-12-18	25.400	25.800	25.400	25.500	25.500	4,060
2025-12-17	25.400	25.550	25.100	25.100	25.100	4,000
2025-12-16	25.100	25.250	25.050	25.150	25.150	12,879
2025-12-15	25.300	25.350	25.000	25.350	25.350	32,100
2025-12-12	25.000	25.300	24.650	25.300	25.300	32,784
2025-12-11	24.800	24.800	24.800	24.800	24.800	1,010
2025-12-10	24.500	24.950	24.200	24.900	24.900	39,009
2025-12-09	24.550	24.550	24.500	24.500	24.500	5,547
2025-12-08	24.850	24.900	24.600	24.900	24.900	8,271
2025-12-05	24.850	24.850	24.850	24.850	24.850	1,000
2025-12-04	25.000	25.000	25.000	25.000	25.000	1,092
2025-12-03	24.850	24.850	24.800	24.850	24.850	13,080
2025-12-02	25.000	25.000	24.850	24.850	24.850	3,000
2025-12-01	24.850	24.850	24.500	24.850	24.850	8,326
2025-11-28	24.850	24.850	24.850	24.850	24.850	1,000
2025-11-27	24.750	24.750	24.750	24.750	24.750	0
2025-11-26	24.600	24.750	24.600	24.750	24.750	12,000
2025-11-25	24.650	24.750	24.500	24.550	24.550	5,075
2025-11-24	24.850	24.850	24.850	24.850	24.850	1,050
2025-11-21	24.600	24.600	24.600	24.600	24.600	4,000
2025-11-20	25.000	25.000	24.500	24.600	24.600	21,000
2025-11-19	24.550	24.800	24.550	24.800	24.800	7,000
2025-11-18	24.850	24.850	24.500	24.500	24.500	3,020
2025-11-17	24.900	24.900	24.450	24.750	24.750	5,005
2025-11-14	24.650	24.900	24.650	24.900	24.900	5,112
2025-11-13	24.950	25.000	24.900	25.000	25.000	4,004
2025-11-12	24.650	24.750	24.000	24.650	24.650	36,557
2025-11-11	25.050	25.050	25.050	25.050	25.050	1,118
2025-11-10	25.250	25.250	24.450	24.600	24.600	6,500
2025-11-07	25.100	25.100	25.100	25.100	25.100	1,002
2025-11-06	24.650	24.650	24.500	24.650	24.650	20,526
2025-11-05	24.600	24.650	24.550	24.650	24.650	52,000
2025-11-04	24.600	24.750	24.550	24.600	24.600	20,392
2025-11-03	25.000	25.000	24.550	24.600	24.600	71,100
2025-10-31	25.200	25.400	24.750	24.950	24.950	15,000
2025-10-30	24.850	24.850	24.550	24.850	24.850	55,339
2025-10-29	24.850	24.900	24.750	24.850	24.850	33,061
2025-10-28	25.100	25.150	24.900	24.900	24.900	13,234
2025-10-27	25.150	26.300	25.150	25.200	25.200	9,051

← NewerPage 4 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.