Shin Zu Shing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	89.800	92.900	89.600	91.500	88.474	3,022,675
2023-05-11	89.300	90.500	88.700	89.000	86.056	913,545
2023-05-10	88.100	89.400	87.900	88.900	85.960	968,679
2023-05-09	88.400	88.400	86.800	87.500	84.606	303,334
2023-05-08	87.000	88.400	86.600	87.900	84.993	325,607
2023-05-05	86.300	87.000	86.200	86.500	83.639	103,042
2023-05-04	87.000	87.000	86.300	86.500	83.639	210,935
2023-05-03	87.600	87.600	86.700	87.000	84.122	131,278
2023-05-02	87.400	87.800	87.100	87.600	84.703	232,477
2023-04-28	87.200	87.700	87.000	87.400	84.509	211,225
2023-04-27	86.800	87.000	86.300	86.700	83.832	182,078
2023-04-26	85.600	86.900	85.600	86.800	83.929	272,258
2023-04-25	88.800	88.800	86.100	86.100	83.252	265,476
2023-04-24	87.000	88.500	86.800	88.200	85.283	223,207
2023-04-21	87.700	88.400	86.200	86.800	83.929	324,944
2023-04-20	89.600	89.600	88.000	88.100	85.186	195,656
2023-04-19	89.500	89.700	88.500	89.000	86.056	218,213
2023-04-18	89.100	89.700	88.700	89.000	86.056	329,878
2023-04-17	89.500	90.200	88.800	89.100	86.153	338,058
2023-04-14	89.700	90.000	89.300	89.700	86.733	199,219
2023-04-13	90.200	90.200	88.900	89.300	86.346	355,257
2023-04-12	89.000	90.400	88.900	90.000	87.023	584,865
2023-04-11	88.900	89.200	88.300	89.000	86.056	248,299
2023-04-10	88.200	89.400	88.200	89.000	86.056	532,736
2023-04-07	87.900	88.200	87.300	88.000	85.089	336,644
2023-04-06	87.000	87.700	86.200	87.500	84.606	226,827
2023-03-31	86.900	87.400	86.700	87.000	84.122	197,344
2023-03-30	86.000	87.200	85.700	86.900	84.026	375,343
2023-03-29	85.600	86.600	85.600	85.800	82.962	166,101
2023-03-28	86.600	86.900	85.400	85.900	83.059	237,415
2023-03-27	87.000	87.000	86.400	86.600	83.736	166,286
2023-03-24	86.500	87.000	86.100	87.000	84.122	218,833
2023-03-23	87.100	87.100	86.300	86.500	83.639	233,418
2023-03-22	86.500	87.300	85.900	87.200	84.316	466,896
2023-03-21	85.400	86.200	85.200	85.700	82.865	320,095
2023-03-20	85.400	85.800	85.100	85.300	82.479	128,746
2023-03-17	85.600	85.800	84.900	85.200	82.382	177,618
2023-03-16	84.200	85.300	84.100	84.500	81.705	369,480
2023-03-15	84.800	85.200	84.400	84.500	81.705	280,823
2023-03-14	84.500	85.400	84.500	84.500	81.705	382,546
2023-03-13	85.100	85.700	84.100	85.600	82.769	636,091
2023-03-10	88.300	88.300	85.700	85.700	82.865	1,133,237
2023-03-09	90.500	91.200	89.000	89.000	86.056	752,001
2023-03-08	90.000	90.300	89.600	90.300	87.313	261,035
2023-03-07	90.400	90.700	89.600	90.000	87.023	293,658
2023-03-06	89.700	90.600	88.900	90.000	87.023	590,642
2023-03-03	89.600	89.600	88.700	89.000	86.056	378,553
2023-03-02	90.200	90.400	89.000	89.600	86.636	182,640
2023-03-01	88.800	90.300	88.500	89.600	86.636	428,860
2023-02-24	89.800	89.800	88.700	89.000	86.056	362,169
2023-02-23	91.000	91.000	89.500	89.500	86.540	439,772
2023-02-22	89.000	90.300	88.200	90.000	87.023	458,908
2023-02-21	90.000	90.300	89.300	89.700	86.733	384,312
2023-02-20	90.600	92.600	89.200	89.300	86.346	2,154,133
2023-02-17	85.000	90.600	85.000	90.300	87.313	1,267,123
2023-02-16	85.200	85.800	85.100	85.400	82.575	297,895
2023-02-15	86.600	86.600	85.100	85.100	82.285	368,457
2023-02-14	85.600	86.800	85.300	86.400	83.542	312,237
2023-02-13	85.000	85.100	84.500	84.900	82.092	250,773
2023-02-10	86.700	86.700	84.800	85.400	82.575	441,848

← NewerPage 15 of 21 · 1,222 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.