Shin Zu Shing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 143.00 | 146.50 | 139.00 | 141.00 | 141.00 | 10,669,490 |
| 2024-01-29 | 138.50 | 148.00 | 136.00 | 145.00 | 145.00 | 20,158,697 |
| 2024-01-26 | 136.50 | 140.00 | 135.00 | 137.00 | 137.00 | 11,169,501 |
| 2024-01-25 | 132.50 | 139.50 | 130.50 | 137.50 | 137.50 | 20,799,693 |
| 2024-01-24 | 121.00 | 127.00 | 121.00 | 127.00 | 127.00 | 3,438,988 |
| 2024-01-23 | 120.00 | 122.50 | 120.00 | 121.00 | 121.00 | 1,752,772 |
| 2024-01-22 | 121.00 | 121.50 | 119.00 | 120.00 | 120.00 | 1,594,254 |
| 2024-01-19 | 121.50 | 122.50 | 119.00 | 120.50 | 120.50 | 1,762,325 |
| 2024-01-18 | 124.00 | 124.50 | 120.00 | 120.00 | 120.00 | 2,124,452 |
| 2024-01-17 | 126.00 | 127.00 | 122.50 | 124.00 | 124.00 | 2,637,140 |
| 2024-01-16 | 126.50 | 128.50 | 125.50 | 126.50 | 126.50 | 3,430,080 |
| 2024-01-15 | 122.00 | 130.00 | 121.50 | 127.00 | 127.00 | 5,562,069 |
| 2024-01-12 | 123.00 | 124.00 | 120.50 | 120.50 | 120.50 | 1,791,835 |
| 2024-01-11 | 123.00 | 125.50 | 122.50 | 123.00 | 123.00 | 2,665,634 |
| 2024-01-10 | 122.50 | 125.00 | 121.50 | 124.00 | 124.00 | 2,145,047 |
| 2024-01-09 | 123.50 | 124.50 | 120.00 | 123.50 | 123.50 | 2,488,894 |
| 2024-01-08 | 121.00 | 127.00 | 121.00 | 122.00 | 122.00 | 5,152,198 |
| 2024-01-05 | 120.00 | 123.00 | 120.00 | 120.50 | 120.50 | 1,796,886 |
| 2024-01-04 | 122.00 | 123.50 | 119.50 | 120.00 | 120.00 | 2,283,077 |
| 2024-01-03 | 122.00 | 125.00 | 120.50 | 122.50 | 122.50 | 2,562,571 |
| 2024-01-02 | 123.50 | 125.00 | 121.50 | 123.00 | 123.00 | 2,374,870 |
| 2023-12-29 | 129.00 | 129.00 | 122.50 | 123.50 | 123.50 | 8,303,208 |
| 2023-12-28 | 137.00 | 139.50 | 128.50 | 129.00 | 129.00 | 29,243,383 |
| 2023-12-27 | 122.00 | 133.50 | 121.50 | 133.50 | 133.50 | 13,584,420 |
| 2023-12-26 | 121.50 | 124.00 | 119.00 | 121.50 | 121.50 | 6,842,200 |
| 2023-12-25 | 119.00 | 121.50 | 117.00 | 119.50 | 119.50 | 4,554,949 |
| 2023-12-22 | 115.00 | 115.50 | 113.50 | 114.50 | 114.50 | 1,054,721 |
| 2023-12-21 | 115.00 | 116.00 | 112.50 | 114.00 | 114.00 | 2,434,996 |
| 2023-12-20 | 117.50 | 118.00 | 115.00 | 116.00 | 116.00 | 2,750,567 |
| 2023-12-19 | 119.50 | 119.50 | 116.00 | 117.50 | 117.50 | 4,293,297 |
| 2023-12-18 | 121.50 | 122.00 | 119.00 | 119.50 | 119.50 | 3,009,608 |
| 2023-12-15 | 126.50 | 127.00 | 122.50 | 122.50 | 122.50 | 1,727,209 |
| 2023-12-14 | 125.50 | 127.50 | 123.00 | 125.50 | 125.50 | 2,876,457 |
| 2023-12-13 | 126.00 | 128.00 | 123.00 | 124.00 | 124.00 | 3,523,823 |
| 2023-12-12 | 123.00 | 128.50 | 123.00 | 125.00 | 125.00 | 5,275,397 |
| 2023-12-11 | 125.00 | 125.50 | 119.00 | 123.00 | 123.00 | 3,181,863 |
| 2023-12-08 | 123.50 | 127.00 | 123.00 | 125.50 | 125.50 | 2,795,499 |
| 2023-12-07 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 1,649,874 |
| 2023-12-06 | 126.50 | 127.00 | 122.00 | 122.00 | 122.00 | 3,435,404 |
| 2023-12-05 | 122.00 | 126.50 | 122.00 | 126.00 | 126.00 | 2,603,712 |
| 2023-12-04 | 124.50 | 126.00 | 122.00 | 122.50 | 122.50 | 1,743,417 |
| 2023-12-01 | 123.50 | 125.00 | 122.00 | 124.00 | 124.00 | 1,951,212 |
| 2023-11-30 | 124.50 | 125.50 | 121.50 | 123.00 | 123.00 | 2,971,979 |
| 2023-11-29 | 124.00 | 125.50 | 123.00 | 123.50 | 123.50 | 2,738,008 |
| 2023-11-28 | 122.00 | 128.50 | 122.00 | 124.00 | 124.00 | 6,980,284 |
| 2023-11-27 | 123.00 | 124.50 | 120.50 | 121.50 | 121.50 | 2,572,346 |
| 2023-11-24 | 122.00 | 125.00 | 120.50 | 123.00 | 123.00 | 6,385,878 |
| 2023-11-23 | 127.00 | 127.50 | 119.50 | 121.00 | 121.00 | 9,066,796 |
| 2023-11-22 | 127.00 | 130.00 | 125.50 | 126.50 | 126.50 | 5,940,007 |
| 2023-11-21 | 131.00 | 131.50 | 127.00 | 128.00 | 128.00 | 7,452,629 |
| 2023-11-20 | 131.50 | 132.50 | 127.50 | 130.00 | 130.00 | 10,032,431 |
| 2023-11-17 | 125.00 | 131.50 | 124.50 | 131.00 | 131.00 | 17,286,571 |
| 2023-11-16 | 117.50 | 127.50 | 116.50 | 126.00 | 126.00 | 17,410,350 |
| 2023-11-15 | 114.00 | 117.50 | 112.50 | 116.50 | 116.50 | 8,626,656 |
| 2023-11-14 | 112.00 | 113.50 | 110.00 | 112.50 | 112.50 | 4,811,926 |
| 2023-11-13 | 114.50 | 114.50 | 110.00 | 112.00 | 112.00 | 6,253,321 |
| 2023-11-10 | 112.50 | 115.00 | 111.00 | 112.00 | 112.00 | 12,592,603 |
| 2023-11-09 | 105.50 | 114.50 | 104.50 | 113.00 | 113.00 | 16,324,591 |
| 2023-11-08 | 105.00 | 107.50 | 103.50 | 107.00 | 107.00 | 13,964,718 |
| 2023-11-07 | 100.50 | 106.50 | 99.900 | 102.50 | 102.50 | 11,958,626 |
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.