Shin Zu Shing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 215.50 | 217.50 | 213.50 | 215.50 | 215.50 | 2,943,121 |
| 2025-10-23 | 215.50 | 216.00 | 202.50 | 209.50 | 209.50 | 7,680,502 |
| 2025-10-22 | 223.50 | 225.00 | 217.50 | 217.50 | 217.50 | 3,780,268 |
| 2025-10-21 | 224.00 | 227.50 | 222.00 | 225.00 | 225.00 | 3,405,321 |
| 2025-10-20 | 219.50 | 226.50 | 216.00 | 220.50 | 220.50 | 3,631,972 |
| 2025-10-17 | 218.00 | 221.00 | 215.50 | 219.50 | 219.50 | 2,833,714 |
| 2025-10-16 | 225.00 | 230.00 | 219.50 | 221.00 | 221.00 | 4,552,124 |
| 2025-10-15 | 222.00 | 223.50 | 218.50 | 220.50 | 220.50 | 3,215,589 |
| 2025-10-14 | 228.00 | 229.00 | 221.00 | 221.50 | 221.50 | 7,303,822 |
| 2025-10-13 | 242.50 | 246.50 | 227.00 | 227.00 | 227.00 | 11,262,191 |
| 2025-10-09 | 255.00 | 255.50 | 250.50 | 252.00 | 252.00 | 2,566,256 |
| 2025-10-08 | 252.50 | 255.50 | 249.50 | 255.00 | 255.00 | 2,553,300 |
| 2025-10-07 | 254.50 | 256.50 | 250.50 | 256.50 | 256.50 | 3,380,608 |
| 2025-10-03 | 258.00 | 259.50 | 247.50 | 252.50 | 252.50 | 6,121,161 |
| 2025-10-02 | 265.00 | 270.00 | 259.50 | 260.00 | 260.00 | 8,221,135 |
| 2025-10-01 | 263.00 | 269.50 | 259.50 | 262.00 | 262.00 | 13,632,028 |
| 2025-09-30 | 250.00 | 260.00 | 250.00 | 260.00 | 260.00 | 12,031,825 |
| 2025-09-29 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 0 |
| 2025-09-26 | 239.50 | 240.50 | 232.00 | 236.50 | 236.50 | 3,985,188 |
| 2025-09-25 | 243.50 | 244.00 | 236.00 | 239.50 | 239.50 | 6,237,094 |
| 2025-09-24 | 236.00 | 243.00 | 235.50 | 239.00 | 239.00 | 4,211,581 |
| 2025-09-23 | 240.50 | 243.50 | 234.00 | 237.00 | 237.00 | 5,129,246 |
| 2025-09-22 | 232.00 | 244.50 | 229.50 | 238.50 | 238.50 | 6,684,561 |
| 2025-09-19 | 225.00 | 238.50 | 224.50 | 233.50 | 233.50 | 8,851,861 |
| 2025-09-18 | 223.00 | 223.50 | 218.00 | 220.50 | 220.50 | 2,101,120 |
| 2025-09-17 | 224.00 | 225.00 | 219.00 | 220.00 | 220.00 | 2,832,508 |
| 2025-09-16 | 222.00 | 225.50 | 218.50 | 225.00 | 225.00 | 2,741,506 |
| 2025-09-15 | 227.00 | 230.50 | 222.00 | 222.00 | 222.00 | 3,920,298 |
| 2025-09-12 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 2,206,954 |
| 2025-09-11 | 233.00 | 236.00 | 229.00 | 229.50 | 229.50 | 3,933,009 |
| 2025-09-10 | 232.50 | 233.00 | 223.00 | 230.50 | 230.50 | 5,794,637 |
| 2025-09-09 | 234.00 | 236.50 | 230.50 | 232.00 | 232.00 | 1,830,978 |
| 2025-09-08 | 236.50 | 237.50 | 231.00 | 233.50 | 233.50 | 2,196,540 |
| 2025-09-05 | 235.00 | 237.50 | 232.00 | 234.50 | 234.50 | 3,825,438 |
| 2025-09-04 | 235.00 | 236.00 | 228.00 | 230.50 | 230.50 | 3,321,441 |
| 2025-09-03 | 233.00 | 234.50 | 230.50 | 230.50 | 230.50 | 2,946,716 |
| 2025-09-02 | 243.00 | 243.50 | 229.00 | 231.50 | 231.50 | 5,987,921 |
| 2025-09-01 | 250.50 | 253.00 | 238.00 | 238.00 | 238.00 | 14,695,722 |
| 2025-08-29 | 261.50 | 264.50 | 256.00 | 264.00 | 264.00 | 9,767,482 |
| 2025-08-28 | 245.50 | 268.50 | 242.50 | 259.00 | 259.00 | 17,232,102 |
| 2025-08-27 | 242.50 | 246.50 | 238.50 | 245.00 | 245.00 | 5,723,158 |
| 2025-08-26 | 240.50 | 248.50 | 237.00 | 238.00 | 238.00 | 13,204,594 |
| 2025-08-25 | 221.00 | 239.00 | 220.50 | 239.00 | 239.00 | 11,550,932 |
| 2025-08-22 | 223.00 | 225.00 | 215.00 | 217.50 | 217.50 | 5,122,063 |
| 2025-08-21 | 224.00 | 226.50 | 220.00 | 221.00 | 221.00 | 3,619,843 |
| 2025-08-20 | 228.50 | 233.50 | 220.00 | 220.00 | 220.00 | 5,356,269 |
| 2025-08-19 | 235.50 | 241.00 | 229.00 | 229.00 | 229.00 | 5,185,367 |
| 2025-08-18 | 234.00 | 235.00 | 230.00 | 234.00 | 234.00 | 4,009,341 |
| 2025-08-15 | 240.00 | 242.00 | 234.00 | 234.00 | 234.00 | 4,972,352 |
| 2025-08-14 | 232.00 | 246.00 | 230.00 | 238.00 | 238.00 | 13,094,037 |
| 2025-08-13 | 228.00 | 237.00 | 228.00 | 231.00 | 231.00 | 5,890,992 |
| 2025-08-12 | 227.00 | 230.50 | 225.50 | 226.00 | 226.00 | 3,399,845 |
| 2025-08-11 | 231.50 | 233.50 | 228.00 | 229.50 | 229.50 | 4,207,887 |
| 2025-08-08 | 238.00 | 240.00 | 232.50 | 233.50 | 233.50 | 4,792,692 |
| 2025-08-07 | 244.00 | 244.00 | 237.00 | 237.50 | 237.50 | 9,537,145 |
| 2025-08-06 | 226.00 | 243.00 | 226.00 | 240.50 | 240.50 | 16,145,329 |
| 2025-08-05 | 231.00 | 237.00 | 228.50 | 230.00 | 224.00 | 5,865,443 |
| 2025-08-04 | 231.00 | 232.50 | 227.50 | 229.00 | 223.03 | 3,536,349 |
| 2025-08-01 | 230.00 | 240.50 | 228.00 | 234.00 | 234.00 | 3,786,207 |
| 2025-07-31 | 235.50 | 238.50 | 234.50 | 235.50 | 229.36 | 3,438,931 |
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.