Shin Zu Shing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 179.00 | 188.00 | 179.00 | 185.50 | 185.50 | 4,468,445 |
| 2025-05-05 | 193.00 | 193.00 | 177.00 | 180.50 | 180.50 | 10,024,887 |
| 2025-05-02 | 189.00 | 194.50 | 186.50 | 193.50 | 193.50 | 9,951,838 |
| 2025-04-30 | 187.50 | 191.50 | 183.00 | 186.00 | 186.00 | 8,798,333 |
| 2025-04-29 | 180.50 | 189.00 | 179.50 | 186.00 | 186.00 | 13,440,417 |
| 2025-04-28 | 186.00 | 188.50 | 181.00 | 184.50 | 184.50 | 6,644,762 |
| 2025-04-25 | 185.50 | 192.50 | 184.00 | 186.00 | 186.00 | 12,405,498 |
| 2025-04-24 | 180.50 | 183.00 | 178.50 | 181.00 | 181.00 | 6,370,234 |
| 2025-04-23 | 176.50 | 184.50 | 175.50 | 180.00 | 180.00 | 10,534,540 |
| 2025-04-22 | 165.00 | 176.00 | 162.00 | 168.50 | 168.50 | 13,513,870 |
| 2025-04-21 | 186.50 | 187.50 | 168.00 | 168.00 | 168.00 | 12,902,801 |
| 2025-04-18 | 192.50 | 193.50 | 186.00 | 186.50 | 186.50 | 6,449,029 |
| 2025-04-17 | 186.00 | 194.50 | 184.00 | 192.00 | 192.00 | 13,010,829 |
| 2025-04-16 | 192.00 | 193.50 | 180.00 | 184.00 | 184.00 | 13,008,929 |
| 2025-04-15 | 194.00 | 201.00 | 190.50 | 193.50 | 193.50 | 16,001,376 |
| 2025-04-14 | 195.00 | 195.00 | 186.50 | 189.50 | 189.50 | 15,188,136 |
| 2025-04-11 | 170.50 | 180.00 | 167.50 | 177.50 | 177.50 | 14,677,378 |
| 2025-04-10 | 196.50 | 196.50 | 186.00 | 186.00 | 186.00 | 17,479,569 |
| 2025-04-09 | 179.00 | 181.50 | 179.00 | 179.00 | 179.00 | 3,980,539 |
| 2025-04-08 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 1,752,033 |
| 2025-04-07 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 144,110 |
| 2025-04-02 | 244.00 | 250.00 | 238.00 | 244.50 | 244.50 | 9,808,733 |
| 2025-04-01 | 229.00 | 247.50 | 226.50 | 242.50 | 242.50 | 8,230,759 |
| 2025-03-31 | 234.50 | 238.50 | 220.50 | 225.00 | 225.00 | 7,912,079 |
| 2025-03-28 | 248.50 | 250.00 | 242.50 | 244.50 | 244.50 | 3,040,666 |
| 2025-03-27 | 250.00 | 254.50 | 247.00 | 250.00 | 250.00 | 4,511,173 |
| 2025-03-26 | 254.50 | 258.50 | 252.50 | 254.00 | 254.00 | 6,301,244 |
| 2025-03-25 | 246.50 | 260.50 | 245.00 | 255.50 | 255.50 | 10,443,984 |
| 2025-03-24 | 248.00 | 255.50 | 241.50 | 241.50 | 241.50 | 4,158,712 |
| 2025-03-21 | 250.00 | 250.50 | 243.00 | 245.00 | 245.00 | 2,861,880 |
| 2025-03-20 | 254.50 | 258.00 | 247.00 | 249.00 | 249.00 | 3,679,920 |
| 2025-03-19 | 256.00 | 260.50 | 249.00 | 251.50 | 251.50 | 5,513,055 |
| 2025-03-18 | 248.00 | 257.50 | 248.00 | 254.00 | 254.00 | 5,367,427 |
| 2025-03-17 | 258.00 | 258.00 | 246.00 | 246.00 | 246.00 | 3,953,952 |
| 2025-03-14 | 260.50 | 260.50 | 253.00 | 255.00 | 255.00 | 3,682,620 |
| 2025-03-13 | 265.00 | 267.50 | 256.50 | 257.50 | 257.50 | 7,395,632 |
| 2025-03-12 | 250.00 | 264.00 | 249.00 | 262.50 | 262.50 | 9,137,135 |
| 2025-03-11 | 245.00 | 252.00 | 239.50 | 248.50 | 248.50 | 7,057,682 |
| 2025-03-10 | 261.00 | 261.00 | 249.00 | 253.00 | 253.00 | 8,687,821 |
| 2025-03-07 | 264.00 | 273.00 | 257.50 | 260.00 | 260.00 | 8,152,004 |
| 2025-03-06 | 270.50 | 275.00 | 263.00 | 265.00 | 265.00 | 6,818,247 |
| 2025-03-05 | 277.00 | 280.00 | 272.00 | 272.00 | 272.00 | 5,206,159 |
| 2025-03-04 | 269.50 | 281.50 | 267.00 | 276.50 | 276.50 | 7,727,742 |
| 2025-03-03 | 273.50 | 277.50 | 267.00 | 272.50 | 272.50 | 7,824,875 |
| 2025-02-27 | 287.00 | 288.50 | 271.50 | 277.00 | 277.00 | 10,408,824 |
| 2025-02-26 | 289.00 | 293.00 | 283.00 | 286.50 | 286.50 | 8,783,472 |
| 2025-02-25 | 290.50 | 296.00 | 289.00 | 291.50 | 291.50 | 7,868,690 |
| 2025-02-24 | 283.00 | 302.50 | 283.00 | 296.50 | 296.50 | 12,205,048 |
| 2025-02-21 | 289.00 | 298.50 | 283.00 | 287.00 | 287.00 | 14,111,301 |
| 2025-02-20 | 289.00 | 295.00 | 276.50 | 289.00 | 289.00 | 13,196,613 |
| 2025-02-19 | 292.00 | 296.50 | 287.00 | 287.50 | 287.50 | 9,694,859 |
| 2025-02-18 | 290.50 | 293.00 | 283.50 | 291.50 | 291.50 | 13,622,435 |
| 2025-02-17 | 285.00 | 297.50 | 280.00 | 290.50 | 290.50 | 31,387,040 |
| 2025-02-14 | 261.50 | 283.00 | 259.00 | 283.00 | 283.00 | 25,164,052 |
| 2025-02-13 | 266.50 | 272.50 | 255.00 | 257.50 | 257.50 | 15,991,543 |
| 2025-02-12 | 254.00 | 270.00 | 251.50 | 264.50 | 264.50 | 17,160,088 |
| 2025-02-11 | 243.00 | 262.50 | 239.50 | 256.00 | 256.00 | 14,500,829 |
| 2025-02-10 | 244.00 | 251.50 | 239.00 | 242.00 | 242.00 | 9,830,401 |
| 2025-02-07 | 235.50 | 253.50 | 233.00 | 248.00 | 248.00 | 21,410,562 |
| 2025-02-06 | 240.50 | 243.50 | 232.00 | 235.00 | 235.00 | 19,058,580 |
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.