Shin Zu Shing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 234.00 | 236.00 | 232.00 | 235.00 | 235.00 | 2,452,010 |
| 2025-07-29 | 234.50 | 238.00 | 232.00 | 234.00 | 234.00 | 5,320,231 |
| 2025-07-28 | 239.00 | 241.00 | 234.00 | 234.50 | 234.50 | 5,501,643 |
| 2025-07-25 | 246.00 | 247.50 | 238.00 | 238.00 | 238.00 | 9,020,747 |
| 2025-07-24 | 241.50 | 245.50 | 235.50 | 244.00 | 244.00 | 11,768,408 |
| 2025-07-23 | 237.50 | 244.00 | 233.50 | 241.50 | 241.50 | 19,991,866 |
| 2025-07-22 | 238.50 | 240.00 | 229.50 | 230.50 | 230.50 | 12,187,083 |
| 2025-07-21 | 237.50 | 245.00 | 236.00 | 237.00 | 237.00 | 31,921,862 |
| 2025-07-18 | 217.00 | 235.50 | 214.50 | 235.50 | 235.50 | 22,338,312 |
| 2025-07-17 | 209.50 | 223.00 | 209.00 | 214.50 | 214.50 | 13,948,709 |
| 2025-07-16 | 209.50 | 213.00 | 207.50 | 207.50 | 207.50 | 4,757,085 |
| 2025-07-15 | 206.50 | 209.50 | 206.00 | 209.50 | 209.50 | 2,375,237 |
| 2025-07-14 | 213.00 | 214.00 | 206.00 | 206.00 | 206.00 | 3,223,674 |
| 2025-07-11 | 211.50 | 215.50 | 211.50 | 213.50 | 213.50 | 3,732,315 |
| 2025-07-10 | 210.00 | 215.00 | 209.50 | 212.00 | 212.00 | 5,462,066 |
| 2025-07-09 | 203.50 | 212.00 | 203.00 | 210.50 | 210.50 | 5,056,294 |
| 2025-07-08 | 204.50 | 207.50 | 201.50 | 206.00 | 206.00 | 5,178,474 |
| 2025-07-07 | 208.50 | 211.50 | 204.00 | 206.50 | 206.50 | 5,277,067 |
| 2025-07-04 | 214.50 | 215.50 | 207.00 | 208.00 | 208.00 | 7,914,745 |
| 2025-07-03 | 222.00 | 225.50 | 211.50 | 213.00 | 213.00 | 17,747,060 |
| 2025-07-02 | 214.00 | 218.00 | 211.00 | 211.50 | 211.50 | 6,293,496 |
| 2025-07-01 | 214.50 | 218.00 | 212.50 | 213.00 | 213.00 | 7,553,153 |
| 2025-06-30 | 215.50 | 218.50 | 211.50 | 214.50 | 214.50 | 10,295,227 |
| 2025-06-27 | 225.00 | 226.00 | 217.50 | 219.50 | 219.50 | 8,726,253 |
| 2025-06-26 | 221.50 | 230.00 | 221.00 | 222.00 | 222.00 | 17,587,147 |
| 2025-06-25 | 230.00 | 232.50 | 219.00 | 219.00 | 219.00 | 18,539,441 |
| 2025-06-24 | 217.00 | 226.00 | 217.00 | 225.50 | 225.50 | 23,809,597 |
| 2025-06-23 | 217.00 | 221.50 | 212.00 | 215.50 | 215.50 | 27,002,497 |
| 2025-06-20 | 222.50 | 233.00 | 213.50 | 218.00 | 218.00 | 85,469,404 |
| 2025-06-19 | 207.50 | 220.50 | 204.50 | 220.50 | 220.50 | 44,888,224 |
| 2025-06-18 | 184.50 | 200.50 | 184.50 | 200.50 | 200.50 | 22,685,173 |
| 2025-06-17 | 186.50 | 188.50 | 182.50 | 182.50 | 182.50 | 3,744,155 |
| 2025-06-16 | 188.50 | 190.50 | 184.50 | 184.50 | 184.50 | 4,300,226 |
| 2025-06-13 | 188.00 | 195.00 | 186.50 | 187.50 | 187.50 | 7,543,276 |
| 2025-06-12 | 191.50 | 194.00 | 188.00 | 190.00 | 190.00 | 5,774,581 |
| 2025-06-11 | 194.50 | 198.50 | 189.50 | 191.50 | 191.50 | 16,650,944 |
| 2025-06-10 | 179.00 | 187.00 | 176.00 | 183.00 | 183.00 | 6,660,991 |
| 2025-06-09 | 185.00 | 186.50 | 176.00 | 178.00 | 178.00 | 5,444,392 |
| 2025-06-06 | 187.00 | 187.50 | 182.50 | 184.00 | 184.00 | 5,619,415 |
| 2025-06-05 | 177.00 | 190.50 | 175.00 | 187.00 | 187.00 | 12,701,515 |
| 2025-06-04 | 176.00 | 177.50 | 175.00 | 175.50 | 175.50 | 2,141,319 |
| 2025-06-03 | 175.00 | 176.50 | 172.50 | 174.00 | 174.00 | 2,434,086 |
| 2025-06-02 | 178.00 | 180.50 | 173.00 | 173.50 | 173.50 | 3,433,517 |
| 2025-05-29 | 178.50 | 181.50 | 176.00 | 180.00 | 180.00 | 3,748,522 |
| 2025-05-28 | 183.00 | 184.00 | 175.00 | 176.50 | 176.50 | 3,501,137 |
| 2025-05-27 | 184.50 | 185.50 | 179.00 | 180.00 | 180.00 | 3,602,380 |
| 2025-05-26 | 185.00 | 186.50 | 182.00 | 183.50 | 183.50 | 2,851,621 |
| 2025-05-23 | 189.00 | 190.50 | 184.00 | 185.00 | 185.00 | 4,513,890 |
| 2025-05-22 | 190.00 | 190.00 | 184.50 | 187.00 | 187.00 | 4,938,576 |
| 2025-05-21 | 188.00 | 193.00 | 188.00 | 191.00 | 191.00 | 5,605,799 |
| 2025-05-20 | 188.00 | 195.00 | 188.00 | 188.00 | 188.00 | 6,580,207 |
| 2025-05-19 | 190.50 | 191.00 | 186.00 | 186.00 | 186.00 | 3,646,895 |
| 2025-05-16 | 192.00 | 194.00 | 189.50 | 191.00 | 191.00 | 3,549,631 |
| 2025-05-15 | 196.50 | 199.50 | 188.50 | 191.50 | 191.50 | 9,000,457 |
| 2025-05-14 | 198.00 | 201.50 | 195.00 | 195.50 | 195.50 | 8,088,500 |
| 2025-05-13 | 200.00 | 203.50 | 193.00 | 195.50 | 195.50 | 16,448,628 |
| 2025-05-12 | 190.00 | 198.00 | 190.00 | 190.00 | 190.00 | 8,820,320 |
| 2025-05-09 | 193.00 | 194.00 | 189.00 | 190.00 | 190.00 | 9,148,124 |
| 2025-05-08 | 181.00 | 195.00 | 179.00 | 191.00 | 191.00 | 10,315,853 |
| 2025-05-07 | 187.00 | 187.00 | 177.00 | 178.00 | 178.00 | 8,476,711 |
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.