Shin Zu Shing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 227.50 | 249.00 | 223.00 | 234.50 | 234.50 | 14,921,313 |
| 2026-01-19 | 218.50 | 232.00 | 218.00 | 227.50 | 227.50 | 4,830,022 |
| 2026-01-16 | 219.00 | 227.00 | 218.00 | 218.00 | 218.00 | 3,751,193 |
| 2026-01-15 | 218.00 | 221.50 | 215.00 | 215.00 | 215.00 | 2,874,239 |
| 2026-01-14 | 223.00 | 224.00 | 217.00 | 218.00 | 218.00 | 2,904,432 |
| 2026-01-13 | 236.00 | 236.00 | 222.00 | 222.00 | 222.00 | 5,635,184 |
| 2026-01-12 | 233.00 | 238.00 | 227.50 | 234.00 | 234.00 | 8,928,401 |
| 2026-01-09 | 224.00 | 239.50 | 215.50 | 228.50 | 228.50 | 12,072,963 |
| 2026-01-08 | 221.00 | 226.00 | 216.00 | 223.00 | 223.00 | 8,155,608 |
| 2026-01-07 | 223.00 | 223.00 | 208.00 | 223.00 | 223.00 | 12,329,397 |
| 2026-01-06 | 207.00 | 226.00 | 207.00 | 223.50 | 223.50 | 9,688,196 |
| 2026-01-05 | 209.00 | 210.50 | 197.50 | 207.50 | 207.50 | 4,403,789 |
| 2026-01-02 | 203.50 | 209.50 | 202.50 | 204.50 | 204.50 | 2,318,382 |
| 2025-12-31 | 204.00 | 205.00 | 202.50 | 202.50 | 202.50 | 1,425,593 |
| 2025-12-30 | 203.50 | 203.50 | 199.50 | 203.00 | 203.00 | 1,820,346 |
| 2025-12-29 | 202.50 | 205.00 | 202.00 | 203.00 | 203.00 | 823,587 |
| 2025-12-26 | 205.00 | 206.00 | 200.50 | 202.00 | 202.00 | 1,434,545 |
| 2025-12-24 | 206.50 | 206.50 | 202.00 | 202.00 | 202.00 | 1,897,085 |
| 2025-12-23 | 210.50 | 210.50 | 202.50 | 205.50 | 205.50 | 2,915,170 |
| 2025-12-22 | 212.00 | 213.50 | 206.50 | 209.00 | 209.00 | 1,993,330 |
| 2025-12-19 | 208.00 | 214.00 | 206.00 | 210.50 | 210.50 | 2,256,809 |
| 2025-12-18 | 206.00 | 208.00 | 204.00 | 205.50 | 205.50 | 1,328,250 |
| 2025-12-17 | 212.00 | 213.00 | 204.00 | 206.00 | 206.00 | 3,780,398 |
| 2025-12-16 | 208.50 | 209.50 | 202.50 | 208.00 | 208.00 | 2,987,036 |
| 2025-12-15 | 207.50 | 211.00 | 206.00 | 210.00 | 210.00 | 2,252,102 |
| 2025-12-12 | 216.50 | 219.00 | 210.00 | 210.50 | 210.50 | 3,601,251 |
| 2025-12-11 | 206.50 | 224.50 | 206.50 | 215.50 | 215.50 | 11,189,163 |
| 2025-12-10 | 197.50 | 209.50 | 196.00 | 206.00 | 206.00 | 6,238,723 |
| 2025-12-09 | 203.50 | 207.00 | 193.00 | 198.00 | 198.00 | 4,345,312 |
| 2025-12-08 | 204.00 | 204.50 | 201.00 | 203.00 | 203.00 | 2,375,515 |
| 2025-12-05 | 208.00 | 209.00 | 201.50 | 202.50 | 202.50 | 3,152,565 |
| 2025-12-04 | 202.50 | 211.00 | 202.50 | 208.00 | 208.00 | 5,344,183 |
| 2025-12-03 | 197.50 | 213.00 | 197.00 | 201.50 | 201.50 | 7,448,403 |
| 2025-12-02 | 197.50 | 198.50 | 195.00 | 195.00 | 195.00 | 1,325,221 |
| 2025-12-01 | 197.00 | 199.50 | 195.00 | 196.50 | 196.50 | 2,685,675 |
| 2025-11-28 | 200.50 | 203.00 | 195.00 | 197.00 | 197.00 | 5,265,579 |
| 2025-11-27 | 193.00 | 201.50 | 191.00 | 199.50 | 199.50 | 7,448,553 |
| 2025-11-26 | 182.50 | 194.50 | 181.00 | 192.00 | 192.00 | 5,901,749 |
| 2025-11-25 | 180.50 | 182.00 | 179.50 | 181.00 | 181.00 | 1,274,253 |
| 2025-11-24 | 182.00 | 183.00 | 176.00 | 180.50 | 180.50 | 2,612,450 |
| 2025-11-21 | 176.00 | 182.00 | 175.50 | 177.50 | 177.50 | 2,619,014 |
| 2025-11-20 | 178.00 | 181.50 | 175.00 | 180.50 | 180.50 | 2,946,756 |
| 2025-11-19 | 180.00 | 180.00 | 171.50 | 172.00 | 172.00 | 6,458,745 |
| 2025-11-18 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 1,835,777 |
| 2025-11-17 | 190.00 | 190.50 | 183.50 | 185.00 | 185.00 | 2,618,266 |
| 2025-11-14 | 185.00 | 192.00 | 183.00 | 190.00 | 190.00 | 3,096,625 |
| 2025-11-13 | 191.00 | 191.50 | 187.00 | 188.50 | 188.50 | 3,550,148 |
| 2025-11-12 | 196.50 | 197.00 | 186.00 | 190.50 | 190.50 | 8,751,506 |
| 2025-11-11 | 205.50 | 206.50 | 195.50 | 196.50 | 196.50 | 3,082,758 |
| 2025-11-10 | 199.50 | 206.00 | 194.50 | 205.00 | 205.00 | 2,992,214 |
| 2025-11-07 | 202.50 | 206.00 | 199.50 | 200.00 | 200.00 | 1,857,272 |
| 2025-11-06 | 207.00 | 207.50 | 203.00 | 205.00 | 205.00 | 1,630,025 |
| 2025-11-05 | 200.00 | 205.00 | 198.00 | 204.50 | 204.50 | 2,226,505 |
| 2025-11-04 | 210.50 | 211.50 | 202.50 | 202.50 | 202.50 | 2,422,825 |
| 2025-11-03 | 213.00 | 213.00 | 210.50 | 210.50 | 210.50 | 1,034,063 |
| 2025-10-31 | 211.50 | 215.00 | 210.00 | 211.50 | 211.50 | 1,741,419 |
| 2025-10-30 | 209.00 | 214.00 | 209.00 | 212.50 | 212.50 | 2,073,469 |
| 2025-10-29 | 212.00 | 213.00 | 207.50 | 209.00 | 209.00 | 3,525,703 |
| 2025-10-28 | 216.50 | 216.50 | 207.00 | 210.00 | 210.00 | 4,160,339 |
| 2025-10-27 | 215.50 | 217.50 | 213.50 | 215.50 | 215.50 | 2,943,121 |
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.