Shin Shin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	26.900	27.200	26.700	27.150	27.150	57,561
2025-02-03	27.000	27.050	26.850	26.900	26.900	47,423
2025-01-22	27.550	27.550	27.200	27.250	27.250	28,004
2025-01-21	27.300	27.350	27.300	27.300	27.300	31,765
2025-01-20	27.050	27.500	27.050	27.250	27.250	14,516
2025-01-17	27.550	27.550	27.400	27.400	27.400	12,610
2025-01-16	27.150	27.550	27.150	27.350	27.350	12,028
2025-01-15	26.600	27.400	26.600	27.200	27.200	36,326
2025-01-14	27.350	27.350	27.000	27.300	27.300	19,450
2025-01-13	27.150	27.300	26.900	27.300	27.300	35,242
2025-01-10	27.050	27.150	26.900	27.150	27.150	13,557
2025-01-09	27.100	27.300	27.050	27.250	27.250	32,602
2025-01-08	27.150	27.300	27.100	27.300	27.300	6,720
2025-01-07	27.350	27.350	27.050	27.300	27.300	14,634
2025-01-06	27.800	27.800	27.650	27.650	27.650	3,398
2025-01-03	27.550	27.550	27.350	27.500	27.500	11,002
2025-01-02	29.600	29.600	27.700	27.850	27.850	72,997
2024-12-31	27.450	27.450	27.100	27.450	27.450	7,023
2024-12-30	27.550	27.550	27.450	27.450	27.450	24,195
2024-12-27	27.250	27.950	27.250	27.650	27.650	34,034
2024-12-26	27.450	27.450	27.450	27.450	27.450	1,866
2024-12-25	27.550	27.550	27.450	27.500	27.500	6,313
2024-12-24	26.750	27.550	26.750	27.550	27.550	25,651
2024-12-23	27.000	27.600	27.000	27.600	27.600	13,602
2024-12-20	26.950	27.300	26.950	27.000	27.000	37,839
2024-12-19	27.250	27.300	26.950	26.950	26.950	34,304
2024-12-18	27.350	27.500	27.300	27.300	27.300	5,574
2024-12-16	27.550	27.550	27.200	27.400	27.400	11,315
2024-12-13	27.750	27.750	27.200	27.550	27.550	36,607
2024-12-12	27.200	27.500	27.200	27.450	27.450	13,396
2024-12-11	27.200	27.200	27.150	27.150	27.150	4,932
2024-12-10	27.200	27.250	27.200	27.200	27.200	12,363
2024-12-09	27.250	27.250	27.050	27.200	27.200	489,583
2024-12-06	27.900	27.900	27.150	27.250	27.250	33,005
2024-12-05	27.600	27.600	27.600	27.600	27.600	3,146
2024-12-04	27.650	27.800	27.300	27.550	27.550	48,331
2024-12-03	27.850	27.900	27.600	27.650	27.650	35,826
2024-12-02	27.800	27.800	27.800	27.800	27.800	7,391
2024-11-29	27.300	27.750	27.300	27.750	27.750	4,332
2024-11-28	27.650	27.650	27.300	27.500	27.500	15,910
2024-11-27	27.900	27.900	27.700	27.800	27.800	11,259
2024-11-26	28.600	28.650	27.900	28.000	28.000	51,865
2024-11-25	27.700	28.150	27.600	28.000	28.000	27,833
2024-11-22	27.700	27.750	27.600	27.700	27.700	12,364
2024-11-21	27.500	27.800	27.500	27.800	27.800	16,746
2024-11-20	27.550	27.850	27.500	27.850	27.850	11,506
2024-11-19	27.600	28.050	27.250	27.850	27.850	28,418
2024-11-18	27.850	27.950	27.600	27.850	27.850	8,219
2024-11-15	27.950	28.200	27.850	27.950	27.950	17,289
2024-11-14	28.100	28.500	27.800	27.800	27.800	31,281
2024-11-13	28.000	28.750	27.950	28.100	28.100	79,774
2024-11-12	28.650	28.700	27.900	28.000	28.000	65,627
2024-11-11	27.800	30.050	27.800	28.600	28.600	198,961
2024-11-08	27.350	27.350	27.350	27.350	27.350	1,533
2024-11-07	27.500	27.500	27.250	27.350	27.350	4,558
2024-11-06	27.550	27.550	27.300	27.300	27.300	22,427
2024-11-05	27.600	27.800	27.200	27.550	27.550	7,698
2024-11-04	27.450	27.700	27.450	27.550	27.550	45,509
2024-11-01	27.450	27.450	27.400	27.450	27.450	27,202
2024-10-30	27.400	27.400	27.100	27.300	27.300	12,420

← NewerPage 8 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.