Shin Shin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	27.300	27.300	27.100	27.100	27.100	18,759
2024-10-28	27.600	27.650	27.200	27.650	27.650	16,770
2024-10-25	27.500	27.650	27.100	27.650	27.650	22,429
2024-10-24	27.600	27.600	27.100	27.300	27.300	15,840
2024-10-23	27.700	27.700	27.700	27.700	27.700	1,789
2024-10-22	27.250	27.700	27.000	27.700	27.700	25,784
2024-10-21	27.200	27.600	27.200	27.500	27.500	4,679
2024-10-18	27.550	27.550	27.250	27.400	27.400	8,359
2024-10-17	27.450	27.600	27.300	27.350	27.350	11,706
2024-10-16	27.600	27.700	27.000	27.200	27.200	9,971
2024-10-15	27.400	27.600	27.300	27.600	27.600	20,567
2024-10-14	27.900	27.900	27.150	27.750	27.750	22,703
2024-10-11	27.300	27.600	27.200	27.400	27.400	11,157
2024-10-09	28.000	28.400	27.200	27.700	27.700	20,297
2024-10-08	27.300	27.800	27.300	27.650	27.650	5,250
2024-10-07	27.900	27.900	27.300	27.800	27.800	5,785
2024-10-04	27.700	27.900	27.700	27.700	27.700	12,913
2024-10-01	27.550	28.400	27.500	28.100	28.100	16,123
2024-09-30	27.750	28.100	27.750	27.950	27.950	28,394
2024-09-27	27.500	27.650	27.500	27.650	27.650	8,211
2024-09-26	27.850	27.850	27.550	27.600	27.600	10,839
2024-09-25	27.400	27.500	27.000	27.400	27.400	11,537
2024-09-23	27.300	27.550	27.250	27.400	27.400	10,112
2024-09-20	27.450	27.500	27.100	27.100	27.100	14,528
2024-09-19	27.400	27.500	27.250	27.250	27.250	14,938
2024-09-18	27.450	27.450	27.400	27.400	27.400	4,528
2024-09-16	27.500	27.500	27.250	27.450	27.450	10,516
2024-09-13	26.650	27.450	26.650	27.450	27.450	37,735
2024-09-12	26.850	26.900	26.750	26.850	26.850	18,513
2024-09-11	26.750	26.850	26.750	26.850	26.850	5,476
2024-09-10	26.650	26.750	26.500	26.700	26.700	10,230
2024-09-09	26.550	26.850	26.500	26.750	26.750	29,978
2024-09-06	26.600	26.950	26.600	26.950	26.950	15,276
2024-09-05	26.400	26.900	26.400	26.800	26.800	32,745
2024-09-04	27.450	27.450	26.600	26.600	26.600	76,970
2024-09-03	28.000	28.000	27.600	27.850	27.850	16,773
2024-09-02	28.100	28.100	27.700	28.000	28.000	44,858
2024-08-30	27.900	28.100	27.800	28.000	28.000	37,806
2024-08-29	27.850	28.100	27.850	28.000	28.000	12,953
2024-08-28	28.300	28.400	27.800	28.200	28.200	15,792
2024-08-27	28.300	28.450	28.300	28.450	28.450	3,610
2024-08-26	28.100	28.450	28.050	28.450	28.450	32,898
2024-08-23	28.100	28.250	27.700	28.250	28.250	20,937
2024-08-22	27.600	27.750	27.400	27.750	27.750	22,410
2024-08-21	27.550	27.950	27.350	27.600	27.600	29,447
2024-08-20	27.450	27.950	27.350	27.550	27.550	41,110
2024-08-19	27.050	27.900	27.050	27.550	27.550	37,319
2024-08-16	27.800	27.900	27.600	27.900	27.900	21,142
2024-08-15	27.700	28.100	27.650	27.750	27.750	20,709
2024-08-14	28.500	28.550	27.500	27.650	27.650	46,194
2024-08-13	28.450	28.450	28.100	28.450	28.450	27,199
2024-08-12	28.500	28.600	28.000	28.400	28.400	29,085
2024-08-09	27.300	28.800	27.300	28.450	28.450	67,860
2024-08-08	27.550	27.650	27.200	27.650	27.650	11,384
2024-08-07	27.500	27.750	27.000	27.700	27.700	10,465
2024-08-06	27.650	27.650	27.300	27.500	27.500	8,545
2024-08-05	27.250	27.550	26.700	27.250	27.250	36,397
2024-08-02	27.450	28.250	27.450	28.200	28.200	18,999
2024-08-01	27.950	29.450	27.950	28.250	28.250	50,576
2024-07-31	27.200	27.950	27.200	27.900	27.900	15,912

← NewerPage 9 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.