Shin Shin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	25.300	25.300	24.300	24.300	24.300	96,304
2026-10-16	24.500	24.850	24.000	24.350	24.350	39,831
2026-10-15	25.000	25.000	24.200	24.400	24.400	31,586
2026-10-14	24.250	24.750	24.250	24.400	24.400	46,005
2026-10-13	24.300	24.650	24.250	24.450	24.450	26,004
2026-10-12	25.250	25.300	24.300	24.700	24.700	51,112
2026-10-08	25.200	25.250	25.100	25.100	25.100	38,386
2026-10-07	24.750	25.600	24.750	24.900	24.900	61,000
2026-10-06	25.150	25.250	24.600	24.750	24.750	39,033
2026-10-05	25.500	25.500	24.300	25.000	25.000	39,000
2026-10-02	24.950	25.100	24.600	25.050	25.050	49,000
2026-10-01	24.150	24.800	24.150	24.800	24.800	34,140
2026-09-30	23.850	24.500	23.850	24.150	24.150	33,200
2026-09-29	23.600	23.800	23.500	23.800	23.800	50,208
2026-09-24	22.950	23.350	22.850	23.350	23.350	156,189
2026-09-23	24.400	26.800	22.800	22.950	22.950	941,126
2026-09-22	23.200	25.500	23.200	24.400	24.400	211,219
2026-09-21	23.450	23.650	23.200	23.200	23.200	20,000
2026-09-18	23.250	23.250	23.050	23.200	23.200	7,022
2026-09-17	22.900	23.350	22.500	22.950	22.950	49,082
2026-09-16	22.950	23.400	22.750	22.900	22.900	14,169
2026-09-15	23.200	23.450	22.300	22.700	22.700	31,413
2026-09-14	23.300	23.500	23.300	23.500	23.500	9,101
2026-09-11	23.300	23.550	23.000	23.000	23.000	26,107
2026-09-10	26.050	26.050	23.000	23.500	23.500	217,001
2026-09-09	23.700	23.750	23.500	23.700	23.700	6,000
2026-09-08	23.750	23.750	23.300	23.750	23.750	18,005
2026-09-07	23.800	23.800	23.150	23.700	23.700	15,100
2026-09-04	23.450	23.600	23.450	23.600	23.600	5,000
2026-09-03	23.750	23.750	23.550	23.600	23.600	5,022
2026-09-02	23.650	23.650	23.300	23.550	23.550	3,004
2026-09-01	23.700	23.700	23.400	23.550	23.550	4,000
2026-08-31	23.800	23.800	23.400	23.400	23.400	12,052
2026-08-28	23.550	23.650	23.550	23.650	23.650	2,002
2026-08-27	23.450	23.900	23.450	23.900	23.900	4,157
2026-08-26	23.900	23.900	23.550	23.550	23.177	10,202
2026-08-25	23.650	23.900	23.650	23.800	23.423	5,000
2026-08-24	23.550	23.900	23.550	23.900	23.521	4,100
2026-08-21	23.900	24.000	23.900	24.000	23.620	4,000
2026-08-20	23.500	23.900	23.500	23.900	23.900	10,005
2026-08-19	23.350	23.850	23.250	23.250	23.250	6,861
2026-08-18	23.950	23.950	23.450	23.600	23.600	7,561
2026-08-17	23.500	23.950	23.500	23.950	23.950	6,001
2026-08-14	23.800	23.800	23.500	23.500	23.500	9,130
2026-08-13	23.650	24.000	23.500	23.500	23.500	14,028
2026-08-12	23.500	24.150	23.500	24.100	24.100	7,330
2026-08-11	23.700	23.900	23.700	23.750	23.750	5,000
2026-08-10	23.900	23.900	23.900	23.900	23.900	2,103
2026-08-07	24.000	24.000	24.000	24.000	24.000	1,100
2026-08-06	23.850	24.000	23.700	24.000	24.000	12,000
2026-08-05	24.300	24.300	23.750	23.850	23.850	16,088
2026-08-04	23.750	24.450	23.600	24.300	24.300	18,050
2026-08-03	24.150	24.300	23.850	24.300	24.300	3,000
2026-07-31	24.300	24.300	23.750	24.200	24.200	18,000
2026-07-30	24.000	24.350	23.750	23.750	23.750	4,000
2026-07-29	24.250	24.350	24.150	24.350	24.350	17,040
2026-07-28	23.950	24.150	23.550	24.150	24.150	12,000
2026-07-27	24.000	24.300	24.000	24.250	24.250	7,000
2026-07-24	24.250	24.450	23.900	24.450	24.450	14,000
2026-07-23	24.000	24.500	24.000	24.350	24.350	11,120

Page 1 of 2 · 63 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.