Shin Zu Shing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 192.00 | 195.00 | 189.00 | 191.50 | 191.50 | 1,255,358 |
| 2026-07-22 | 192.50 | 195.00 | 191.50 | 191.50 | 191.50 | 1,581,264 |
| 2026-07-21 | 189.50 | 191.50 | 187.50 | 189.50 | 189.50 | 1,129,296 |
| 2026-07-20 | 189.50 | 191.50 | 185.00 | 186.50 | 186.50 | 2,292,734 |
| 2026-07-17 | 192.00 | 194.00 | 186.00 | 187.00 | 187.00 | 3,911,992 |
| 2026-07-16 | 199.00 | 199.00 | 194.50 | 194.50 | 194.50 | 1,572,051 |
| 2026-07-15 | 198.50 | 200.00 | 193.50 | 199.50 | 199.50 | 3,539,189 |
| 2026-07-14 | 195.50 | 197.50 | 190.00 | 197.50 | 197.50 | 3,394,069 |
| 2026-07-13 | 197.00 | 198.00 | 192.00 | 194.00 | 194.00 | 1,653,459 |
| 2026-07-10 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2026-07-09 | 195.50 | 196.50 | 194.00 | 194.00 | 194.00 | 1,796,725 |
| 2026-07-08 | 194.50 | 198.50 | 193.50 | 197.00 | 197.00 | 2,340,054 |
| 2026-07-07 | 200.00 | 200.50 | 193.50 | 194.50 | 194.50 | 2,998,405 |
| 2026-07-06 | 204.00 | 204.50 | 198.00 | 199.00 | 199.00 | 3,577,652 |
| 2026-07-03 | 205.50 | 209.50 | 200.50 | 204.50 | 204.50 | 12,118,015 |
| 2026-07-02 | 195.00 | 195.00 | 193.00 | 194.00 | 194.00 | 2,915,508 |
| 2026-07-01 | 202.00 | 203.00 | 195.00 | 195.00 | 195.00 | 4,040,825 |
| 2026-06-30 | 199.00 | 202.00 | 196.00 | 199.00 | 199.00 | 2,730,159 |
| 2026-06-29 | 196.50 | 201.00 | 194.00 | 194.50 | 194.50 | 3,396,996 |
| 2026-06-26 | 200.50 | 201.50 | 194.50 | 194.50 | 194.50 | 6,137,594 |
| 2026-06-25 | 205.00 | 214.50 | 200.50 | 200.50 | 200.50 | 8,177,275 |
| 2026-06-24 | 200.50 | 205.00 | 199.00 | 201.00 | 201.00 | 3,001,302 |
| 2026-06-23 | 209.50 | 209.50 | 201.50 | 202.50 | 202.50 | 5,088,221 |
| 2026-06-22 | 207.50 | 211.00 | 204.50 | 209.00 | 209.00 | 5,005,978 |
| 2026-06-18 | 199.00 | 207.00 | 199.00 | 205.00 | 205.00 | 3,865,631 |
| 2026-06-17 | 199.00 | 201.50 | 196.50 | 197.50 | 197.50 | 5,338,019 |
| 2026-06-16 | 204.50 | 205.50 | 199.00 | 200.00 | 200.00 | 4,600,327 |
| 2026-06-15 | 203.50 | 206.00 | 201.00 | 203.00 | 203.00 | 4,380,165 |
| 2026-06-12 | 212.00 | 216.50 | 200.50 | 200.50 | 200.50 | 7,596,523 |
| 2026-06-11 | 207.50 | 210.50 | 199.50 | 203.50 | 203.50 | 8,949,506 |
| 2026-06-10 | 226.50 | 230.50 | 211.50 | 211.50 | 211.50 | 19,319,468 |
| 2026-06-09 | 241.50 | 249.50 | 233.00 | 235.00 | 235.00 | 33,847,265 |
| 2026-06-08 | 223.00 | 244.50 | 219.00 | 236.50 | 236.50 | 34,612,152 |
| 2026-06-05 | 215.00 | 237.00 | 212.50 | 237.00 | 237.00 | 14,854,401 |
| 2026-06-04 | 227.50 | 227.50 | 213.50 | 215.50 | 215.50 | 6,323,508 |
| 2026-06-03 | 211.50 | 231.50 | 210.00 | 226.50 | 226.50 | 13,847,424 |
| 2026-06-02 | 215.00 | 217.00 | 206.50 | 211.50 | 211.50 | 3,836,142 |
| 2026-06-01 | 205.00 | 222.50 | 204.50 | 215.00 | 215.00 | 8,365,890 |
| 2026-05-29 | 206.50 | 208.00 | 201.50 | 202.50 | 202.50 | 6,446,063 |
| 2026-05-28 | 214.50 | 216.50 | 204.00 | 205.00 | 205.00 | 4,228,673 |
| 2026-05-27 | 220.00 | 220.50 | 211.50 | 212.00 | 212.00 | 5,366,568 |
| 2026-05-26 | 221.50 | 224.50 | 217.50 | 219.00 | 219.00 | 4,614,181 |
| 2026-05-25 | 212.50 | 226.00 | 209.50 | 220.50 | 220.50 | 13,053,081 |
| 2026-05-22 | 211.00 | 216.00 | 207.00 | 210.00 | 210.00 | 5,902,289 |
| 2026-05-21 | 206.00 | 214.00 | 204.50 | 209.50 | 209.50 | 6,073,959 |
| 2026-05-20 | 205.50 | 207.50 | 201.50 | 202.50 | 202.50 | 3,071,307 |
| 2026-05-19 | 204.50 | 215.00 | 201.00 | 204.50 | 204.50 | 8,435,831 |
| 2026-05-18 | 192.50 | 206.50 | 188.50 | 205.50 | 205.50 | 5,989,126 |
| 2026-05-15 | 198.00 | 202.00 | 191.50 | 192.50 | 192.50 | 4,707,783 |
| 2026-05-14 | 202.50 | 202.50 | 195.00 | 196.50 | 196.50 | 4,829,985 |
| 2026-05-13 | 204.00 | 204.50 | 198.00 | 200.00 | 200.00 | 3,610,023 |
| 2026-05-12 | 206.50 | 206.50 | 201.00 | 204.00 | 204.00 | 2,996,009 |
| 2026-05-11 | 203.50 | 209.50 | 201.50 | 206.50 | 206.50 | 3,198,234 |
| 2026-05-08 | 214.00 | 216.00 | 202.00 | 202.50 | 202.50 | 6,190,054 |
| 2026-05-07 | 205.50 | 218.50 | 202.00 | 215.00 | 215.00 | 7,222,852 |
| 2026-05-06 | 207.50 | 208.00 | 199.00 | 205.00 | 205.00 | 4,318,699 |
| 2026-05-05 | 209.00 | 209.00 | 204.00 | 205.50 | 205.50 | 2,852,255 |
| 2026-05-04 | 206.50 | 213.50 | 206.50 | 209.00 | 209.00 | 3,984,364 |
| 2026-04-30 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 3,690,600 |
| 2026-04-29 | 207.00 | 209.00 | 203.00 | 205.00 | 205.00 | 3,017,114 |
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.