Shin Shin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.050	25.350	25.050	25.150	25.150	4,020
2025-10-22	25.350	25.350	25.350	25.350	25.350	0
2025-10-21	25.300	25.350	25.300	25.350	25.350	6,014
2025-10-20	25.350	25.350	25.200	25.350	25.350	5,000
2025-10-17	25.300	25.550	25.300	25.350	25.350	18,051
2025-10-16	25.350	25.400	25.250	25.250	25.250	5,001
2025-10-15	25.400	25.700	25.350	25.350	25.350	7,004
2025-10-14	25.300	25.500	25.300	25.500	25.500	5,386
2025-10-13	25.500	25.650	25.300	25.300	25.300	8,072
2025-10-09	25.500	25.650	25.500	25.500	25.500	6,098
2025-10-08	25.600	25.700	25.500	25.600	25.600	11,028
2025-10-07	25.800	25.800	25.500	25.600	25.600	11,000
2025-10-03	25.900	25.900	25.000	25.750	25.750	17,009
2025-10-02	26.000	26.000	25.700	25.900	25.900	9,050
2025-10-01	25.700	25.900	25.700	25.850	25.850	7,027
2025-09-30	25.700	25.700	25.700	25.700	25.700	1,251
2025-09-29	25.700	25.700	25.700	25.700	25.700	0
2025-09-26	25.450	25.900	25.400	25.700	25.700	9,614
2025-09-25	26.250	26.800	26.000	26.000	26.000	5,451
2025-09-24	26.150	26.150	25.850	25.850	25.850	2,091
2025-09-23	25.300	26.200	25.300	26.200	26.200	34,201
2025-09-22	25.550	25.900	25.550	25.900	25.900	4,004
2025-09-19	25.350	25.550	25.300	25.500	25.500	11,004
2025-09-18	25.400	25.650	25.350	25.350	25.350	5,078
2025-09-17	25.400	25.650	25.250	25.400	25.400	12,112
2025-09-16	25.950	25.950	25.500	25.650	25.650	5,092
2025-09-15	25.750	25.750	25.100	25.550	25.550	18,000
2025-09-12	25.850	25.850	25.200	25.750	25.750	12,000
2025-09-11	26.000	26.000	25.100	25.500	25.500	11,133
2025-09-10	25.900	26.150	25.850	25.900	25.900	19,025
2025-09-09	25.900	25.900	25.750	25.800	25.800	13,060
2025-09-08	25.600	25.750	25.400	25.600	25.600	5,154
2025-09-05	26.200	26.200	25.800	25.800	25.800	10,008
2025-09-04	25.900	26.400	25.800	26.050	26.050	46,020
2025-09-03	25.750	26.000	25.650	26.000	26.000	30,000
2025-09-02	25.750	25.800	25.600	25.600	25.600	9,000
2025-09-01	25.800	25.950	25.800	25.800	25.800	9,026
2025-08-29	25.600	26.000	25.600	25.800	25.800	5,100
2025-08-28	25.850	26.000	25.850	26.000	26.000	14,002
2025-08-27	25.400	25.650	25.000	25.550	25.550	19,066
2025-08-26	25.650	26.000	25.450	25.450	25.450	19,042
2025-08-25	26.000	26.300	26.000	26.050	25.679	33,088
2025-08-22	26.050	26.150	26.000	26.000	25.630	3,001
2025-08-21	25.900	26.150	25.900	26.100	25.728	7,010
2025-08-20	25.900	25.950	25.850	25.900	25.531	14,038
2025-08-19	26.000	26.000	25.650	25.900	25.900	11,001
2025-08-18	26.000	26.150	26.000	26.150	26.150	21,000
2025-08-15	26.000	26.150	26.000	26.150	26.150	19,239
2025-08-14	25.950	26.000	25.950	26.000	26.000	9,000
2025-08-13	26.250	26.250	25.800	25.950	25.950	6,000
2025-08-12	26.150	26.200	26.150	26.200	26.200	4,001
2025-08-11	26.600	26.600	25.950	26.000	26.000	7,355
2025-08-08	26.550	26.550	26.000	26.300	26.300	13,049
2025-08-07	26.300	26.500	26.000	26.500	26.500	16,591
2025-08-06	25.900	26.150	25.800	25.900	25.900	4,100
2025-08-05	25.650	25.650	25.650	25.650	25.650	1,053
2025-08-04	25.900	25.900	25.900	25.900	25.900	1,283
2025-08-01	25.700	25.900	25.500	25.850	25.850	6,754
2025-07-31	25.850	25.900	25.700	25.700	25.700	5,055
2025-07-30	26.100	26.150	25.850	25.850	25.850	7,000

← NewerPage 5 of 21 · 1,213 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.