Shin Shin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	26.100	26.150	25.850	25.850	25.850	7,000
2025-07-29	25.650	26.150	25.600	25.700	25.700	12,000
2025-07-28	25.950	26.200	25.950	26.150	26.150	3,013
2025-07-25	26.500	26.500	26.500	26.500	26.500	2,081
2025-07-24	26.000	26.050	25.850	26.050	26.050	3,001
2025-07-23	26.050	26.050	26.050	26.050	26.050	2,000
2025-07-22	26.650	26.650	25.800	25.800	25.800	9,000
2025-07-21	26.300	26.400	26.000	26.000	26.000	7,372
2025-07-18	26.750	26.750	26.050	26.500	26.500	10,001
2025-07-17	27.000	27.000	27.000	27.000	27.000	1,197
2025-07-16	25.900	26.150	25.800	26.150	26.150	18,110
2025-07-15	26.100	26.350	25.550	26.000	26.000	15,166
2025-07-14	26.450	26.450	25.950	26.100	26.100	13,000
2025-07-11	26.200	26.400	26.200	26.300	26.300	12,013
2025-07-10	26.600	26.700	25.850	26.200	26.200	29,073
2025-07-09	26.600	26.950	26.300	26.600	26.600	22,000
2025-07-08	26.800	26.800	26.400	26.600	26.600	7,560
2025-07-07	26.800	26.800	26.800	26.800	26.800	1,042
2025-07-04	26.750	26.950	26.750	26.950	26.950	3,035
2025-07-03	26.600	26.750	26.500	26.750	26.750	13,000
2025-07-02	27.000	27.000	26.600	26.700	26.700	8,000
2025-07-01	27.000	28.050	26.850	27.000	27.000	45,278
2025-06-30	27.100	27.100	26.750	26.750	26.750	7,000
2025-06-27	27.550	27.550	26.600	27.100	27.100	22,013
2025-06-26	26.000	27.500	26.000	27.000	27.000	39,479
2025-06-25	26.000	26.300	26.000	26.000	26.000	5,010
2025-06-24	25.450	26.150	25.450	26.000	26.000	14,019
2025-06-23	25.350	25.350	25.000	25.100	25.100	4,020
2025-06-20	24.900	25.700	24.900	25.350	25.350	9,052
2025-06-19	25.300	25.950	25.050	25.050	25.050	8,109
2025-06-18	26.100	26.200	25.600	25.950	25.950	13,250
2025-06-17	26.000	26.000	26.000	26.000	26.000	5,110
2025-06-16	26.000	26.150	25.900	26.000	26.000	25,013
2025-06-13	26.400	26.400	25.750	25.850	25.850	37,037
2025-06-12	25.750	26.350	25.100	25.750	25.750	55,027
2025-06-11	25.150	25.150	24.900	24.950	24.950	18,040
2025-06-10	25.150	25.200	25.050	25.150	25.150	9,032
2025-06-09	25.150	25.150	25.000	25.150	25.150	3,039
2025-06-06	25.450	25.450	25.150	25.150	25.150	7,059
2025-06-05	25.300	25.500	24.650	25.300	25.300	20,000
2025-06-04	25.500	25.500	25.100	25.450	25.450	11,000
2025-06-03	25.500	25.600	25.100	25.150	25.150	9,169
2025-06-02	25.900	26.000	25.300	25.500	25.500	9,060
2025-05-29	26.000	26.200	26.000	26.050	26.050	5,050
2025-05-28	27.250	27.550	26.100	26.100	26.100	52,317
2025-05-27	27.200	28.450	26.900	27.450	27.450	74,052
2025-05-26	26.100	26.750	26.000	26.400	26.400	43,097
2025-05-23	25.550	25.800	25.550	25.800	25.800	7,016
2025-05-22	25.200	25.600	25.200	25.500	25.500	8,018
2025-05-21	25.600	25.600	25.400	25.500	25.500	8,001
2025-05-20	25.950	25.950	25.250	25.700	25.700	23,000
2025-05-19	25.550	25.950	25.400	25.950	25.950	8,080
2025-05-16	25.900	26.200	25.300	25.600	25.600	11,050
2025-05-15	25.000	25.250	24.950	25.250	25.250	4,120
2025-05-14	25.200	25.400	25.100	25.150	25.150	14,020
2025-05-13	25.250	25.250	25.050	25.250	25.250	8,000
2025-05-12	25.300	25.550	25.200	25.350	25.350	8,001
2025-05-09	25.100	25.200	25.100	25.200	25.200	19,140
2025-05-08	25.550	25.550	25.100	25.100	25.100	27,107
2025-05-07	25.300	25.450	25.200	25.450	25.450	22,011

← NewerPage 6 of 21 · 1,214 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.