Shin Zu Shing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 171.50 | 178.00 | 170.00 | 171.50 | 171.50 | 7,597,788 |
| 2024-05-06 | 172.50 | 176.00 | 169.50 | 171.50 | 171.50 | 4,064,750 |
| 2024-05-03 | 173.00 | 174.50 | 169.00 | 169.50 | 169.50 | 3,974,132 |
| 2024-05-02 | 171.00 | 173.00 | 167.00 | 169.50 | 169.50 | 4,686,934 |
| 2024-04-30 | 169.00 | 176.50 | 167.00 | 174.00 | 174.00 | 13,935,971 |
| 2024-04-29 | 157.50 | 169.00 | 157.50 | 169.00 | 169.00 | 5,944,264 |
| 2024-04-26 | 156.00 | 158.50 | 154.00 | 154.00 | 154.00 | 1,835,793 |
| 2024-04-25 | 156.50 | 156.50 | 152.00 | 155.50 | 155.50 | 2,761,542 |
| 2024-04-24 | 160.00 | 162.00 | 156.00 | 159.50 | 159.50 | 2,499,463 |
| 2024-04-23 | 153.50 | 156.50 | 152.00 | 154.00 | 154.00 | 2,239,999 |
| 2024-04-22 | 158.00 | 158.50 | 149.50 | 152.00 | 152.00 | 3,601,275 |
| 2024-04-19 | 160.50 | 162.00 | 151.00 | 156.50 | 156.50 | 4,382,147 |
| 2024-04-18 | 160.50 | 164.00 | 159.50 | 160.00 | 160.00 | 3,296,964 |
| 2024-04-17 | 165.50 | 166.50 | 159.00 | 159.50 | 159.50 | 5,064,496 |
| 2024-04-16 | 169.50 | 169.50 | 157.00 | 163.00 | 163.00 | 6,754,961 |
| 2024-04-15 | 173.50 | 177.50 | 169.00 | 170.50 | 170.50 | 3,881,030 |
| 2024-04-12 | 180.00 | 182.50 | 174.00 | 175.00 | 175.00 | 5,614,918 |
| 2024-04-11 | 177.00 | 179.00 | 176.00 | 178.50 | 178.50 | 1,695,413 |
| 2024-04-10 | 181.50 | 183.00 | 176.00 | 177.00 | 177.00 | 5,925,691 |
| 2024-04-09 | 181.00 | 181.00 | 172.00 | 178.00 | 178.00 | 5,315,007 |
| 2024-04-08 | 177.50 | 182.00 | 173.50 | 181.00 | 181.00 | 5,300,590 |
| 2024-04-03 | 172.50 | 181.00 | 171.50 | 176.00 | 176.00 | 5,916,335 |
| 2024-04-02 | 176.50 | 178.50 | 169.00 | 174.00 | 174.00 | 10,332,008 |
| 2024-04-01 | 185.00 | 186.50 | 169.50 | 177.50 | 177.50 | 15,552,895 |
| 2024-03-29 | 180.00 | 193.00 | 178.00 | 185.50 | 185.50 | 17,315,672 |
| 2024-03-28 | 179.50 | 187.50 | 175.50 | 180.00 | 180.00 | 13,157,642 |
| 2024-03-27 | 197.00 | 197.00 | 177.50 | 179.50 | 179.50 | 17,285,269 |
| 2024-03-26 | 215.50 | 218.50 | 197.00 | 197.00 | 197.00 | 12,186,218 |
| 2024-03-25 | 208.00 | 220.50 | 208.00 | 218.50 | 218.50 | 3,762,563 |
| 2024-03-22 | 203.50 | 207.50 | 199.00 | 206.50 | 206.50 | 1,719,501 |
| 2024-03-21 | 196.50 | 204.50 | 196.50 | 204.50 | 204.50 | 1,588,261 |
| 2024-03-20 | 204.00 | 204.00 | 195.50 | 195.50 | 195.50 | 1,565,601 |
| 2024-03-19 | 206.00 | 207.00 | 202.00 | 202.50 | 202.50 | 1,490,054 |
| 2024-03-18 | 202.50 | 206.00 | 200.00 | 206.00 | 206.00 | 1,458,234 |
| 2024-03-15 | 196.00 | 207.00 | 195.50 | 199.00 | 199.00 | 1,998,868 |
| 2024-03-14 | 195.50 | 203.00 | 191.00 | 199.00 | 199.00 | 2,000,982 |
| 2024-03-13 | 202.00 | 202.50 | 191.00 | 193.50 | 193.50 | 2,686,071 |
| 2024-03-12 | 202.00 | 204.00 | 200.50 | 201.00 | 201.00 | 1,714,043 |
| 2024-03-11 | 192.00 | 205.00 | 192.00 | 203.50 | 203.50 | 2,848,602 |
| 2024-03-08 | 219.50 | 219.50 | 198.00 | 198.00 | 198.00 | 4,927,305 |
| 2024-03-07 | 220.50 | 236.00 | 205.50 | 220.00 | 220.00 | 37,599,572 |
| 2024-03-06 | 222.00 | 228.00 | 216.00 | 218.50 | 218.50 | 22,567,440 |
| 2024-03-05 | 207.50 | 224.00 | 207.50 | 224.00 | 224.00 | 34,805,895 |
| 2024-03-04 | 187.50 | 204.00 | 186.50 | 204.00 | 204.00 | 31,030,906 |
| 2024-03-01 | 169.00 | 185.50 | 169.00 | 185.50 | 185.50 | 25,414,914 |
| 2024-02-29 | 162.50 | 171.00 | 160.50 | 169.00 | 169.00 | 6,590,349 |
| 2024-02-27 | 166.00 | 170.00 | 161.50 | 163.00 | 163.00 | 5,513,328 |
| 2024-02-26 | 165.50 | 167.00 | 163.00 | 164.00 | 164.00 | 2,999,367 |
| 2024-02-23 | 172.00 | 172.50 | 165.50 | 166.00 | 166.00 | 3,991,397 |
| 2024-02-22 | 169.50 | 173.00 | 164.50 | 169.50 | 169.50 | 14,564,866 |
| 2024-02-21 | 158.00 | 170.50 | 155.50 | 169.00 | 169.00 | 18,283,092 |
| 2024-02-20 | 157.50 | 162.00 | 156.50 | 157.00 | 157.00 | 12,796,116 |
| 2024-02-19 | 168.00 | 170.50 | 161.00 | 161.00 | 161.00 | 14,829,588 |
| 2024-02-16 | 186.00 | 186.50 | 177.50 | 178.50 | 178.50 | 12,615,250 |
| 2024-02-15 | 181.00 | 187.50 | 172.50 | 187.50 | 187.50 | 20,670,270 |
| 2024-02-05 | 176.50 | 184.50 | 170.50 | 177.50 | 177.50 | 33,405,743 |
| 2024-02-02 | 169.50 | 179.00 | 167.00 | 174.50 | 174.50 | 42,056,616 |
| 2024-02-01 | 149.50 | 163.50 | 148.50 | 163.50 | 163.50 | 29,311,090 |
| 2024-01-31 | 140.00 | 150.00 | 137.50 | 149.00 | 149.00 | 19,873,641 |
| 2024-01-30 | 143.00 | 146.50 | 139.00 | 141.00 | 141.00 | 10,669,490 |
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.