Shin Zu Shing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 206.50 | 213.00 | 197.50 | 198.00 | 198.00 | 12,492,487 |
| 2024-08-01 | 215.00 | 218.00 | 209.00 | 217.50 | 217.50 | 10,532,645 |
| 2024-07-31 | 223.00 | 226.00 | 203.50 | 211.00 | 211.00 | 15,214,644 |
| 2024-07-30 | 222.00 | 226.00 | 214.00 | 226.00 | 226.00 | 7,837,635 |
| 2024-07-29 | 236.00 | 240.00 | 225.00 | 226.00 | 226.00 | 10,770,045 |
| 2024-07-26 | 228.00 | 244.00 | 227.00 | 230.50 | 230.50 | 13,397,474 |
| 2024-07-23 | 220.50 | 235.00 | 218.00 | 235.00 | 235.00 | 17,057,868 |
| 2024-07-22 | 221.00 | 222.50 | 213.00 | 215.00 | 215.00 | 11,288,011 |
| 2024-07-19 | 229.00 | 244.00 | 227.00 | 236.50 | 236.50 | 13,447,959 |
| 2024-07-18 | 228.00 | 230.00 | 221.50 | 230.00 | 230.00 | 5,141,102 |
| 2024-07-17 | 228.50 | 238.00 | 227.50 | 233.00 | 233.00 | 8,612,420 |
| 2024-07-16 | 225.50 | 232.00 | 224.50 | 229.50 | 229.50 | 5,410,016 |
| 2024-07-15 | 224.50 | 226.50 | 219.50 | 225.00 | 225.00 | 3,416,113 |
| 2024-07-12 | 222.00 | 228.50 | 219.50 | 223.00 | 223.00 | 3,082,752 |
| 2024-07-11 | 228.00 | 230.50 | 219.00 | 223.50 | 223.50 | 8,238,489 |
| 2024-07-10 | 220.00 | 232.00 | 220.00 | 226.00 | 226.00 | 11,049,669 |
| 2024-07-09 | 215.50 | 218.50 | 212.00 | 215.00 | 215.00 | 3,630,654 |
| 2024-07-08 | 219.00 | 220.00 | 210.00 | 214.00 | 214.00 | 5,645,492 |
| 2024-07-05 | 220.50 | 225.50 | 218.00 | 218.50 | 218.50 | 4,641,671 |
| 2024-07-04 | 215.50 | 223.00 | 213.50 | 219.00 | 219.00 | 7,709,296 |
| 2024-07-03 | 222.00 | 222.00 | 209.50 | 213.50 | 213.50 | 16,655,761 |
| 2024-07-02 | 237.00 | 239.00 | 219.50 | 220.50 | 220.50 | 11,403,066 |
| 2024-07-01 | 243.50 | 244.00 | 237.00 | 237.00 | 237.00 | 6,513,817 |
| 2024-06-28 | 236.50 | 245.50 | 236.00 | 245.00 | 245.00 | 8,587,746 |
| 2024-06-27 | 235.50 | 240.50 | 232.50 | 236.50 | 236.50 | 8,210,245 |
| 2024-06-26 | 228.50 | 239.00 | 228.50 | 235.50 | 235.50 | 10,532,822 |
| 2024-06-25 | 226.50 | 229.50 | 216.50 | 227.00 | 227.00 | 8,466,132 |
| 2024-06-24 | 231.00 | 238.00 | 224.00 | 224.00 | 224.00 | 9,392,178 |
| 2024-06-21 | 227.50 | 235.50 | 225.00 | 231.00 | 231.00 | 7,682,443 |
| 2024-06-20 | 228.50 | 233.00 | 223.50 | 227.50 | 227.50 | 7,773,719 |
| 2024-06-19 | 229.00 | 235.00 | 221.00 | 229.50 | 229.50 | 20,955,962 |
| 2024-06-18 | 257.50 | 261.00 | 232.00 | 232.00 | 232.00 | 23,007,250 |
| 2024-06-17 | 262.00 | 265.50 | 253.50 | 257.50 | 257.50 | 10,773,147 |
| 2024-06-14 | 273.50 | 273.50 | 260.00 | 266.00 | 266.00 | 16,703,489 |
| 2024-06-13 | 248.00 | 269.50 | 247.50 | 269.50 | 269.50 | 9,856,365 |
| 2024-06-12 | 245.50 | 247.00 | 235.00 | 245.00 | 245.00 | 14,352,812 |
| 2024-06-11 | 235.50 | 246.50 | 230.50 | 242.50 | 242.50 | 20,241,935 |
| 2024-06-07 | 227.50 | 239.00 | 223.50 | 233.50 | 233.50 | 22,243,242 |
| 2024-06-06 | 219.00 | 229.00 | 217.00 | 226.50 | 226.50 | 16,998,729 |
| 2024-06-05 | 219.50 | 222.50 | 211.50 | 216.50 | 216.50 | 13,429,727 |
| 2024-06-04 | 217.50 | 234.00 | 216.00 | 219.50 | 219.50 | 29,671,977 |
| 2024-06-03 | 197.50 | 217.00 | 195.50 | 215.50 | 215.50 | 17,537,071 |
| 2024-05-31 | 189.50 | 200.00 | 188.50 | 198.00 | 198.00 | 12,395,423 |
| 2024-05-30 | 192.50 | 192.50 | 184.00 | 184.50 | 184.50 | 8,237,685 |
| 2024-05-29 | 196.50 | 198.00 | 192.00 | 194.50 | 194.50 | 3,648,911 |
| 2024-05-28 | 194.50 | 199.50 | 194.00 | 196.50 | 196.50 | 4,840,618 |
| 2024-05-27 | 199.50 | 200.00 | 193.00 | 193.00 | 193.00 | 5,748,507 |
| 2024-05-24 | 197.50 | 204.00 | 196.00 | 199.00 | 199.00 | 6,378,484 |
| 2024-05-23 | 204.00 | 205.00 | 195.00 | 201.50 | 201.50 | 9,336,270 |
| 2024-05-22 | 197.00 | 209.50 | 195.00 | 206.00 | 206.00 | 21,796,048 |
| 2024-05-21 | 198.50 | 200.50 | 190.50 | 191.50 | 191.50 | 11,299,260 |
| 2024-05-20 | 192.50 | 202.00 | 189.50 | 195.00 | 195.00 | 23,202,865 |
| 2024-05-17 | 176.00 | 189.00 | 174.50 | 188.50 | 188.50 | 12,453,707 |
| 2024-05-16 | 183.00 | 183.00 | 176.00 | 177.00 | 177.00 | 6,442,599 |
| 2024-05-15 | 187.50 | 190.50 | 179.50 | 180.50 | 180.50 | 12,028,009 |
| 2024-05-14 | 179.50 | 186.00 | 176.00 | 182.00 | 182.00 | 8,172,955 |
| 2024-05-13 | 175.50 | 184.00 | 173.00 | 179.50 | 179.50 | 9,953,045 |
| 2024-05-10 | 186.00 | 192.50 | 172.00 | 173.00 | 173.00 | 17,511,404 |
| 2024-05-09 | 179.50 | 192.00 | 179.50 | 182.00 | 182.00 | 25,378,822 |
| 2024-05-08 | 173.00 | 186.00 | 172.50 | 176.00 | 176.00 | 15,196,644 |
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.