Shin Shin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	25.500	25.500	25.150	25.300	25.300	5,116
2025-05-05	25.200	25.750	25.200	25.450	25.450	48,065
2025-05-02	24.800	25.400	24.800	24.850	24.850	21,296
2025-04-30	25.150	25.150	24.700	24.800	24.800	25,652
2025-04-29	24.750	24.850	24.700	24.850	24.850	19,013
2025-04-28	24.950	24.950	24.700	24.850	24.850	13,543
2025-04-25	24.900	24.950	24.700	24.850	24.850	10,561
2025-04-24	24.750	24.750	24.500	24.700	24.700	5,009
2025-04-23	24.450	24.950	24.450	24.950	24.950	3,383
2025-04-22	23.850	24.000	23.800	23.950	23.950	13,654
2025-04-21	24.500	24.500	23.950	23.950	23.950	23,238
2025-04-18	24.550	24.600	24.100	24.450	24.450	39,668
2025-04-17	24.500	24.500	24.200	24.400	24.400	14,942
2025-04-16	24.750	24.800	24.400	24.400	24.400	13,660
2025-04-15	24.750	24.900	24.400	24.900	24.900	27,586
2025-04-14	24.400	24.950	22.750	24.500	24.500	365,792
2025-04-11	25.500	27.000	24.400	24.700	24.700	190,249
2025-04-10	25.400	26.300	25.300	25.950	25.950	99,256
2025-04-09	24.850	24.850	23.950	24.250	24.250	58,347
2025-04-08	25.750	25.800	24.900	24.950	24.950	27,398
2025-04-07	24.550	25.000	24.550	24.750	24.750	85,538
2025-04-02	26.800	27.200	26.800	27.200	27.200	49,814
2025-04-01	27.000	27.050	27.000	27.050	27.050	4,693
2025-03-31	27.050	27.050	26.700	26.700	26.700	25,808
2025-03-28	27.200	27.300	27.000	27.050	27.050	34,953
2025-03-27	27.250	27.450	27.250	27.450	27.450	21,937
2025-03-26	27.300	27.450	27.100	27.250	27.250	12,227
2025-03-25	27.150	27.300	27.150	27.300	27.300	6,032
2025-03-24	27.100	27.350	27.100	27.300	27.300	7,944
2025-03-21	27.200	27.500	27.100	27.100	27.100	10,485
2025-03-20	27.450	27.450	27.300	27.350	27.350	6,199
2025-03-19	27.400	27.500	27.400	27.400	27.400	13,215
2025-03-18	27.500	27.500	27.000	27.300	27.300	6,629
2025-03-17	27.050	27.500	27.050	27.250	27.250	6,174
2025-03-14	27.000	27.300	27.000	27.050	27.050	10,822
2025-03-13	27.150	27.400	27.000	27.000	27.000	29,200
2025-03-12	27.400	27.400	27.150	27.150	27.150	12,318
2025-03-11	27.000	27.250	27.000	27.100	27.100	32,286
2025-03-10	27.000	27.450	27.000	27.200	27.200	32,418
2025-03-07	27.300	27.300	27.000	27.200	27.200	11,139
2025-03-06	27.450	27.450	27.300	27.300	27.300	3,321
2025-03-05	27.300	27.450	27.250	27.450	27.450	10,004
2025-03-03	27.650	27.650	27.250	27.250	27.250	6,064
2025-02-27	27.900	27.900	27.400	27.650	27.650	7,685
2025-02-26	27.500	27.500	27.400	27.500	27.500	3,551
2025-02-25	27.400	27.550	27.250	27.500	27.500	13,288
2025-02-24	27.400	27.400	27.400	27.400	27.400	10,636
2025-02-21	27.500	27.650	27.400	27.650	27.650	45,824
2025-02-20	27.950	28.050	27.500	27.500	27.500	13,533
2025-02-19	27.600	27.600	27.600	27.600	27.600	1,633
2025-02-18	27.600	27.650	27.600	27.600	27.600	7,835
2025-02-17	27.600	27.700	27.600	27.700	27.700	6,765
2025-02-14	27.450	27.450	27.450	27.450	27.450	2,453
2025-02-13	27.300	27.450	27.200	27.450	27.450	18,673
2025-02-12	27.450	27.450	27.450	27.450	27.450	2,190
2025-02-11	27.200	27.300	27.150	27.200	27.200	17,729
2025-02-10	27.250	27.250	27.200	27.200	27.200	3,962
2025-02-07	27.150	27.500	27.150	27.250	27.250	14,803
2025-02-06	27.250	27.600	27.200	27.600	27.600	10,658
2025-02-05	27.200	27.200	27.100	27.150	27.150	10,118

← NewerPage 7 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.