Shin Zu Shing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 216.00 | 237.00 | 216.00 | 237.00 | 237.00 | 20,856,712 |
| 2025-02-04 | 218.00 | 222.00 | 214.50 | 215.50 | 215.50 | 7,260,722 |
| 2025-02-03 | 210.00 | 220.00 | 207.50 | 217.50 | 217.50 | 10,896,533 |
| 2025-01-22 | 208.00 | 219.00 | 207.00 | 214.00 | 214.00 | 16,111,503 |
| 2025-01-21 | 194.50 | 207.50 | 190.00 | 205.00 | 205.00 | 6,120,571 |
| 2025-01-20 | 185.00 | 195.50 | 184.50 | 194.50 | 194.50 | 2,661,412 |
| 2025-01-17 | 188.50 | 190.00 | 183.50 | 187.50 | 187.50 | 1,920,652 |
| 2025-01-16 | 191.00 | 192.00 | 186.00 | 187.00 | 187.00 | 1,656,070 |
| 2025-01-15 | 193.00 | 194.50 | 184.00 | 186.00 | 186.00 | 2,669,274 |
| 2025-01-14 | 183.00 | 194.00 | 181.50 | 194.00 | 194.00 | 2,389,160 |
| 2025-01-13 | 191.50 | 191.50 | 182.00 | 183.50 | 183.50 | 2,512,839 |
| 2025-01-10 | 196.00 | 196.50 | 191.50 | 191.50 | 191.50 | 1,294,767 |
| 2025-01-09 | 200.50 | 201.50 | 195.00 | 195.50 | 195.50 | 1,507,762 |
| 2025-01-08 | 199.50 | 203.50 | 198.50 | 199.00 | 199.00 | 1,227,944 |
| 2025-01-07 | 202.00 | 203.50 | 198.50 | 199.00 | 199.00 | 1,268,815 |
| 2025-01-06 | 198.50 | 203.50 | 196.50 | 201.50 | 201.50 | 2,291,162 |
| 2025-01-03 | 204.50 | 204.50 | 196.00 | 196.50 | 196.50 | 3,629,254 |
| 2025-01-02 | 208.50 | 210.50 | 202.00 | 202.00 | 202.00 | 2,797,300 |
| 2024-12-31 | 203.50 | 210.00 | 203.00 | 210.00 | 210.00 | 1,603,735 |
| 2024-12-30 | 205.50 | 209.00 | 203.00 | 204.50 | 204.50 | 1,205,847 |
| 2024-12-27 | 207.50 | 212.00 | 205.50 | 206.00 | 206.00 | 2,683,201 |
| 2024-12-26 | 208.00 | 210.50 | 203.00 | 209.50 | 209.50 | 4,276,787 |
| 2024-12-25 | 202.00 | 207.50 | 202.00 | 207.50 | 207.50 | 2,189,391 |
| 2024-12-24 | 209.00 | 210.50 | 200.00 | 202.50 | 202.50 | 3,999,000 |
| 2024-12-23 | 211.00 | 218.00 | 208.50 | 209.00 | 209.00 | 6,173,957 |
| 2024-12-20 | 208.00 | 213.00 | 206.00 | 211.00 | 211.00 | 10,082,007 |
| 2024-12-19 | 197.50 | 209.50 | 196.50 | 208.50 | 208.50 | 15,728,974 |
| 2024-12-18 | 182.50 | 200.50 | 179.50 | 200.50 | 200.50 | 8,391,879 |
| 2024-12-17 | 177.50 | 182.50 | 176.00 | 182.50 | 182.50 | 4,271,452 |
| 2024-12-16 | 195.00 | 195.00 | 175.00 | 177.00 | 177.00 | 6,360,728 |
| 2024-12-13 | 195.00 | 196.00 | 189.50 | 192.50 | 192.50 | 2,158,156 |
| 2024-12-12 | 199.50 | 199.50 | 194.00 | 195.00 | 195.00 | 2,110,700 |
| 2024-12-11 | 197.50 | 203.50 | 196.50 | 197.00 | 197.00 | 2,196,598 |
| 2024-12-10 | 200.50 | 204.50 | 196.00 | 199.00 | 199.00 | 3,362,536 |
| 2024-12-09 | 202.50 | 204.50 | 197.00 | 203.00 | 203.00 | 3,384,567 |
| 2024-12-06 | 209.00 | 211.00 | 201.50 | 203.00 | 203.00 | 4,935,298 |
| 2024-12-05 | 212.00 | 213.50 | 208.00 | 208.50 | 208.50 | 8,231,222 |
| 2024-12-04 | 201.50 | 216.00 | 200.50 | 211.00 | 211.00 | 18,107,646 |
| 2024-12-03 | 197.00 | 203.00 | 195.50 | 199.50 | 199.50 | 6,660,957 |
| 2024-12-02 | 195.50 | 201.50 | 192.00 | 195.00 | 195.00 | 5,117,172 |
| 2024-11-29 | 183.50 | 194.50 | 182.00 | 193.50 | 193.50 | 3,074,934 |
| 2024-11-28 | 187.00 | 190.50 | 181.00 | 183.50 | 183.50 | 2,651,208 |
| 2024-11-27 | 193.00 | 193.50 | 186.00 | 186.00 | 186.00 | 2,676,188 |
| 2024-11-26 | 192.00 | 196.00 | 191.00 | 191.00 | 191.00 | 2,518,525 |
| 2024-11-25 | 197.00 | 199.00 | 192.50 | 192.50 | 192.50 | 2,850,996 |
| 2024-11-22 | 191.00 | 201.00 | 189.00 | 195.00 | 195.00 | 7,815,521 |
| 2024-11-21 | 188.00 | 191.50 | 187.00 | 189.00 | 189.00 | 2,570,260 |
| 2024-11-20 | 190.00 | 192.50 | 186.00 | 188.00 | 188.00 | 6,016,549 |
| 2024-11-19 | 186.50 | 191.50 | 182.00 | 190.00 | 190.00 | 6,196,652 |
| 2024-11-18 | 181.50 | 185.00 | 178.00 | 185.00 | 185.00 | 2,486,825 |
| 2024-11-15 | 185.00 | 187.00 | 180.00 | 180.00 | 180.00 | 3,153,166 |
| 2024-11-14 | 192.00 | 192.50 | 182.50 | 185.00 | 185.00 | 11,662,120 |
| 2024-11-13 | 168.50 | 185.00 | 168.00 | 185.00 | 185.00 | 7,836,972 |
| 2024-11-12 | 172.00 | 172.50 | 165.00 | 168.50 | 168.50 | 4,388,506 |
| 2024-11-11 | 176.00 | 179.50 | 171.50 | 172.50 | 172.50 | 3,028,408 |
| 2024-11-08 | 181.50 | 182.50 | 175.50 | 176.50 | 176.50 | 2,094,677 |
| 2024-11-07 | 175.50 | 185.50 | 175.00 | 183.00 | 183.00 | 2,982,680 |
| 2024-11-06 | 173.50 | 176.00 | 172.50 | 175.50 | 175.50 | 1,498,166 |
| 2024-11-05 | 175.00 | 176.00 | 172.50 | 173.00 | 173.00 | 1,440,782 |
| 2024-11-04 | 178.50 | 178.50 | 175.00 | 175.00 | 175.00 | 1,338,405 |
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.