Shin Zu Shing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 171.50 | 183.00 | 170.50 | 178.50 | 178.50 | 3,394,821 |
| 2026-10-19 | 178.00 | 179.50 | 172.50 | 173.00 | 173.00 | 3,530,443 |
| 2026-10-16 | 177.50 | 180.50 | 174.50 | 176.00 | 176.00 | 1,711,116 |
| 2026-10-15 | 176.00 | 179.50 | 175.50 | 176.50 | 176.50 | 2,083,812 |
| 2026-10-14 | 172.00 | 185.00 | 172.00 | 179.00 | 179.00 | 4,208,663 |
| 2026-10-13 | 173.00 | 173.50 | 169.00 | 169.50 | 169.50 | 1,643,872 |
| 2026-10-12 | 168.00 | 175.00 | 168.00 | 173.00 | 173.00 | 1,647,548 |
| 2026-10-08 | 168.00 | 171.50 | 166.00 | 169.50 | 169.50 | 1,907,173 |
| 2026-10-07 | 171.50 | 172.50 | 168.50 | 169.00 | 169.00 | 2,517,289 |
| 2026-10-06 | 172.50 | 174.00 | 171.00 | 171.50 | 171.50 | 1,173,734 |
| 2026-10-05 | 175.50 | 175.50 | 171.00 | 171.50 | 171.50 | 2,292,855 |
| 2026-10-02 | 175.00 | 175.00 | 173.00 | 174.00 | 174.00 | 993,248 |
| 2026-10-01 | 175.00 | 175.50 | 174.00 | 174.00 | 174.00 | 1,376,091 |
| 2026-09-30 | 173.50 | 177.00 | 171.00 | 174.50 | 174.50 | 2,464,526 |
| 2026-09-29 | 172.00 | 173.00 | 171.00 | 171.50 | 171.50 | 2,015,119 |
| 2026-09-24 | 175.50 | 176.00 | 174.00 | 174.00 | 174.00 | 1,621,868 |
| 2026-09-23 | 179.00 | 180.50 | 176.50 | 176.50 | 176.50 | 1,831,432 |
| 2026-09-22 | 180.50 | 181.00 | 175.00 | 180.50 | 180.50 | 3,361,943 |
| 2026-09-21 | 180.00 | 180.50 | 177.00 | 177.00 | 177.00 | 1,441,206 |
| 2026-09-18 | 178.50 | 181.00 | 177.00 | 179.00 | 179.00 | 2,446,811 |
| 2026-09-17 | 176.50 | 179.00 | 175.00 | 175.50 | 175.50 | 2,311,489 |
| 2026-09-16 | 172.50 | 178.00 | 170.50 | 176.50 | 176.50 | 3,938,475 |
| 2026-09-15 | 180.50 | 182.00 | 173.00 | 173.00 | 173.00 | 5,921,903 |
| 2026-09-14 | 180.50 | 187.00 | 178.00 | 181.00 | 181.00 | 8,194,252 |
| 2026-09-11 | 185.50 | 189.00 | 182.00 | 183.00 | 183.00 | 5,939,599 |
| 2026-09-10 | 210.00 | 211.00 | 186.00 | 189.50 | 189.50 | 19,245,504 |
| 2026-09-09 | 204.50 | 210.50 | 201.00 | 206.00 | 206.00 | 5,363,980 |
| 2026-09-08 | 208.00 | 210.00 | 203.00 | 203.50 | 203.50 | 2,734,722 |
| 2026-09-07 | 211.00 | 211.00 | 202.50 | 206.50 | 206.50 | 7,017,133 |
| 2026-09-04 | 209.00 | 212.00 | 204.00 | 211.00 | 211.00 | 3,504,001 |
| 2026-09-03 | 208.50 | 210.00 | 201.50 | 204.00 | 204.00 | 4,625,129 |
| 2026-09-02 | 211.00 | 214.50 | 206.50 | 208.00 | 208.00 | 5,278,572 |
| 2026-09-01 | 216.00 | 219.00 | 210.00 | 213.00 | 213.00 | 5,264,178 |
| 2026-08-31 | 217.00 | 218.00 | 210.00 | 214.00 | 214.00 | 7,433,159 |
| 2026-08-28 | 210.00 | 222.00 | 206.50 | 217.00 | 217.00 | 17,887,639 |
| 2026-08-27 | 196.50 | 213.00 | 194.50 | 210.00 | 210.00 | 17,932,578 |
| 2026-08-26 | 188.50 | 194.50 | 188.50 | 194.00 | 194.00 | 2,754,673 |
| 2026-08-25 | 187.50 | 191.50 | 181.00 | 189.00 | 189.00 | 1,949,508 |
| 2026-08-24 | 185.50 | 191.00 | 183.50 | 186.50 | 186.50 | 2,376,213 |
| 2026-08-21 | 188.50 | 188.50 | 183.00 | 183.00 | 183.00 | 1,659,309 |
| 2026-08-20 | 187.00 | 190.50 | 187.00 | 188.50 | 188.50 | 787,200 |
| 2026-08-19 | 186.00 | 190.00 | 184.50 | 186.50 | 186.50 | 2,326,083 |
| 2026-08-18 | 193.00 | 193.50 | 188.50 | 189.00 | 189.00 | 2,517,406 |
| 2026-08-17 | 191.00 | 196.00 | 190.00 | 193.00 | 193.00 | 4,245,150 |
| 2026-08-14 | 190.00 | 191.00 | 186.50 | 189.50 | 189.50 | 1,268,034 |
| 2026-08-13 | 193.00 | 195.00 | 188.50 | 189.50 | 189.50 | 1,859,280 |
| 2026-08-12 | 187.00 | 197.50 | 186.00 | 192.00 | 192.00 | 4,178,305 |
| 2026-08-11 | 183.00 | 185.50 | 181.00 | 184.00 | 184.00 | 1,115,127 |
| 2026-08-10 | 184.00 | 187.50 | 175.00 | 183.50 | 183.50 | 4,254,588 |
| 2026-08-07 | 188.50 | 190.00 | 184.00 | 184.50 | 184.50 | 1,200,409 |
| 2026-08-06 | 179.00 | 190.00 | 179.00 | 188.50 | 188.50 | 2,006,391 |
| 2026-08-05 | 182.00 | 187.00 | 181.00 | 185.00 | 181.00 | 2,257,506 |
| 2026-08-04 | 177.00 | 181.50 | 176.00 | 179.50 | 175.62 | 1,888,600 |
| 2026-08-03 | 169.00 | 183.00 | 165.00 | 180.00 | 176.11 | 2,027,263 |
| 2026-07-31 | 170.00 | 174.00 | 168.00 | 171.00 | 167.30 | 2,807,694 |
| 2026-07-30 | 169.00 | 172.00 | 159.00 | 160.00 | 160.00 | 5,491,666 |
| 2026-07-29 | 178.00 | 181.00 | 164.00 | 169.00 | 169.00 | 5,899,925 |
| 2026-07-28 | 181.00 | 184.50 | 179.50 | 179.50 | 179.50 | 2,087,651 |
| 2026-07-27 | 186.00 | 188.50 | 181.00 | 184.50 | 184.50 | 2,820,387 |
| 2026-07-24 | 190.50 | 191.00 | 185.50 | 185.50 | 185.50 | 2,363,854 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-27 | 3.0000 TWD |
| 2022-07-14 | 2.5000 TWD |
| 2021-07-30 | 3.9905 TWD |
| 2020-07-13 | 2.0253 TWD |
| 2019-08-15 | 1.9944 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.