Shin Zu Shing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 208.50 | 210.00 | 203.00 | 205.00 | 205.00 | 2,950,444 |
| 2026-04-27 | 214.00 | 214.50 | 201.00 | 207.50 | 207.50 | 6,158,511 |
| 2026-04-24 | 219.50 | 227.50 | 211.00 | 213.00 | 213.00 | 10,280,879 |
| 2026-04-23 | 227.50 | 231.50 | 206.50 | 215.00 | 215.00 | 13,178,265 |
| 2026-04-22 | 225.50 | 227.50 | 218.00 | 222.50 | 222.50 | 14,249,838 |
| 2026-04-21 | 214.00 | 224.00 | 213.50 | 224.00 | 224.00 | 13,275,383 |
| 2026-04-20 | 201.50 | 207.00 | 199.50 | 204.00 | 204.00 | 7,635,745 |
| 2026-04-17 | 195.50 | 196.50 | 191.50 | 195.00 | 195.00 | 2,927,494 |
| 2026-04-16 | 195.00 | 198.50 | 193.00 | 195.00 | 195.00 | 3,445,975 |
| 2026-04-15 | 198.50 | 200.50 | 191.50 | 192.00 | 192.00 | 8,017,151 |
| 2026-04-14 | 202.00 | 206.00 | 196.00 | 198.50 | 198.50 | 5,250,731 |
| 2026-04-13 | 206.00 | 206.00 | 197.00 | 198.00 | 198.00 | 5,168,160 |
| 2026-04-10 | 212.00 | 213.50 | 206.00 | 206.50 | 206.50 | 2,944,535 |
| 2026-04-09 | 213.00 | 217.50 | 207.50 | 208.00 | 208.00 | 4,476,728 |
| 2026-04-08 | 206.50 | 218.00 | 205.00 | 211.50 | 211.50 | 9,151,446 |
| 2026-04-07 | 195.00 | 206.00 | 195.00 | 206.00 | 206.00 | 6,786,808 |
| 2026-04-02 | 196.50 | 198.00 | 187.00 | 187.50 | 187.50 | 4,918,995 |
| 2026-04-01 | 200.00 | 200.00 | 193.00 | 196.00 | 196.00 | 3,998,720 |
| 2026-03-31 | 201.50 | 205.50 | 189.50 | 191.00 | 191.00 | 5,568,021 |
| 2026-03-30 | 202.00 | 207.50 | 200.50 | 205.00 | 205.00 | 1,936,285 |
| 2026-03-27 | 208.00 | 210.00 | 200.00 | 207.50 | 207.50 | 5,933,534 |
| 2026-03-26 | 221.50 | 221.50 | 209.50 | 210.00 | 210.00 | 4,628,047 |
| 2026-03-25 | 220.00 | 223.00 | 214.50 | 217.50 | 217.50 | 9,416,061 |
| 2026-03-24 | 211.00 | 222.00 | 204.50 | 214.50 | 214.50 | 8,444,121 |
| 2026-03-23 | 202.00 | 211.50 | 201.50 | 204.00 | 204.00 | 6,958,485 |
| 2026-03-20 | 232.00 | 233.00 | 220.50 | 223.50 | 223.50 | 10,352,866 |
| 2026-03-19 | 219.50 | 234.00 | 216.00 | 230.50 | 230.50 | 11,022,984 |
| 2026-03-18 | 227.00 | 228.50 | 218.50 | 221.00 | 221.00 | 6,147,118 |
| 2026-03-17 | 226.00 | 232.00 | 222.00 | 224.00 | 224.00 | 17,609,800 |
| 2026-03-16 | 201.00 | 216.50 | 200.00 | 216.50 | 216.50 | 12,158,232 |
| 2026-03-13 | 197.00 | 198.00 | 194.50 | 197.00 | 197.00 | 2,019,731 |
| 2026-03-12 | 194.50 | 202.00 | 193.00 | 199.00 | 199.00 | 3,823,214 |
| 2026-03-11 | 198.50 | 200.00 | 193.50 | 195.50 | 195.50 | 4,132,928 |
| 2026-03-10 | 193.00 | 200.00 | 192.00 | 197.50 | 197.50 | 3,048,923 |
| 2026-03-09 | 181.00 | 190.00 | 177.00 | 190.00 | 190.00 | 6,197,321 |
| 2026-03-06 | 193.00 | 195.00 | 190.50 | 195.00 | 195.00 | 2,244,090 |
| 2026-03-05 | 197.50 | 198.50 | 191.00 | 193.00 | 193.00 | 4,506,861 |
| 2026-03-04 | 205.00 | 206.50 | 190.00 | 192.00 | 192.00 | 8,676,900 |
| 2026-03-03 | 220.00 | 225.00 | 211.00 | 211.00 | 211.00 | 9,489,364 |
| 2026-03-02 | 204.50 | 218.50 | 202.50 | 215.50 | 215.50 | 6,332,371 |
| 2026-02-26 | 204.00 | 215.00 | 201.00 | 207.00 | 207.00 | 6,904,513 |
| 2026-02-25 | 204.00 | 210.50 | 200.00 | 201.50 | 201.50 | 4,801,887 |
| 2026-02-24 | 201.00 | 203.00 | 198.50 | 201.50 | 201.50 | 2,795,397 |
| 2026-02-23 | 196.00 | 203.50 | 194.50 | 200.00 | 200.00 | 3,646,075 |
| 2026-02-11 | 194.50 | 196.00 | 191.50 | 192.50 | 192.50 | 2,453,227 |
| 2026-02-10 | 199.50 | 200.50 | 193.00 | 193.50 | 193.50 | 3,446,240 |
| 2026-02-09 | 205.00 | 205.00 | 199.00 | 199.00 | 199.00 | 1,973,078 |
| 2026-02-06 | 203.50 | 203.50 | 197.00 | 198.50 | 198.50 | 5,150,403 |
| 2026-02-05 | 213.50 | 218.00 | 203.50 | 204.00 | 204.00 | 5,672,574 |
| 2026-02-04 | 206.00 | 220.00 | 206.00 | 213.50 | 213.50 | 8,337,978 |
| 2026-02-03 | 211.00 | 218.00 | 203.00 | 203.00 | 203.00 | 6,388,356 |
| 2026-02-02 | 206.50 | 208.00 | 201.00 | 205.50 | 205.50 | 3,418,271 |
| 2026-01-30 | 206.50 | 211.00 | 199.50 | 210.00 | 210.00 | 4,477,223 |
| 2026-01-29 | 220.00 | 220.50 | 204.00 | 206.00 | 206.00 | 8,593,728 |
| 2026-01-28 | 224.50 | 229.50 | 217.50 | 219.00 | 219.00 | 5,528,142 |
| 2026-01-27 | 228.50 | 229.50 | 220.50 | 222.50 | 222.50 | 4,092,896 |
| 2026-01-26 | 225.00 | 231.00 | 220.50 | 225.00 | 225.00 | 4,062,803 |
| 2026-01-23 | 226.00 | 232.50 | 219.50 | 226.50 | 226.50 | 5,705,405 |
| 2026-01-22 | 235.00 | 238.00 | 224.00 | 224.00 | 224.00 | 9,083,137 |
| 2026-01-21 | 241.00 | 250.00 | 230.00 | 230.00 | 230.00 | 19,086,803 |
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.