Shin Zu Shing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 172.50 | 178.50 | 171.50 | 178.50 | 178.50 | 1,701,341 |
| 2024-10-30 | 177.50 | 178.00 | 174.50 | 175.50 | 175.50 | 1,202,547 |
| 2024-10-29 | 182.00 | 182.50 | 173.50 | 176.50 | 176.50 | 3,257,570 |
| 2024-10-28 | 181.00 | 184.50 | 180.00 | 182.50 | 182.50 | 1,670,871 |
| 2024-10-25 | 183.00 | 184.00 | 180.50 | 180.50 | 180.50 | 1,652,026 |
| 2024-10-24 | 186.00 | 188.00 | 181.50 | 182.50 | 182.50 | 2,174,053 |
| 2024-10-23 | 192.00 | 192.50 | 186.00 | 186.00 | 186.00 | 2,554,606 |
| 2024-10-22 | 187.50 | 192.50 | 184.00 | 192.50 | 192.50 | 3,501,366 |
| 2024-10-21 | 186.50 | 189.00 | 183.00 | 188.00 | 188.00 | 2,392,074 |
| 2024-10-18 | 184.50 | 185.50 | 180.00 | 185.50 | 185.50 | 3,456,293 |
| 2024-10-17 | 182.00 | 185.00 | 181.00 | 183.50 | 183.50 | 2,923,171 |
| 2024-10-16 | 186.50 | 186.50 | 180.00 | 180.50 | 180.50 | 5,549,657 |
| 2024-10-15 | 189.00 | 193.00 | 186.50 | 187.00 | 187.00 | 3,528,107 |
| 2024-10-14 | 192.50 | 193.00 | 186.50 | 187.00 | 187.00 | 3,647,172 |
| 2024-10-11 | 185.50 | 192.50 | 185.00 | 192.50 | 192.50 | 2,627,867 |
| 2024-10-09 | 188.50 | 190.50 | 185.00 | 185.50 | 185.50 | 1,840,132 |
| 2024-10-08 | 188.50 | 188.50 | 186.50 | 187.00 | 187.00 | 1,592,301 |
| 2024-10-07 | 190.00 | 193.00 | 188.50 | 188.50 | 188.50 | 2,407,604 |
| 2024-10-04 | 200.00 | 200.00 | 187.00 | 187.00 | 187.00 | 7,402,755 |
| 2024-10-01 | 201.00 | 201.50 | 194.50 | 201.00 | 201.00 | 3,536,185 |
| 2024-09-30 | 203.00 | 205.50 | 198.00 | 198.00 | 198.00 | 2,430,726 |
| 2024-09-27 | 209.00 | 209.50 | 202.50 | 203.00 | 203.00 | 3,484,285 |
| 2024-09-26 | 213.00 | 214.00 | 206.00 | 206.50 | 206.50 | 4,242,130 |
| 2024-09-25 | 203.50 | 219.00 | 203.50 | 212.00 | 212.00 | 8,785,418 |
| 2024-09-24 | 209.00 | 209.00 | 200.00 | 202.00 | 202.00 | 3,490,228 |
| 2024-09-23 | 209.50 | 214.00 | 208.50 | 209.00 | 209.00 | 3,789,346 |
| 2024-09-20 | 218.00 | 218.50 | 207.50 | 209.00 | 209.00 | 7,980,280 |
| 2024-09-19 | 200.50 | 219.00 | 200.50 | 215.50 | 215.50 | 11,009,842 |
| 2024-09-18 | 192.50 | 204.00 | 190.50 | 200.50 | 200.50 | 7,971,500 |
| 2024-09-16 | 198.00 | 198.00 | 192.00 | 192.50 | 192.50 | 3,063,725 |
| 2024-09-13 | 198.00 | 199.00 | 193.50 | 197.50 | 197.50 | 3,627,906 |
| 2024-09-12 | 196.00 | 198.00 | 193.00 | 196.50 | 196.50 | 3,706,047 |
| 2024-09-11 | 197.00 | 198.50 | 192.00 | 192.00 | 192.00 | 2,640,215 |
| 2024-09-10 | 203.50 | 208.50 | 193.50 | 195.00 | 195.00 | 7,383,634 |
| 2024-09-09 | 199.50 | 206.00 | 199.00 | 201.50 | 201.50 | 6,342,059 |
| 2024-09-06 | 203.00 | 206.00 | 199.50 | 199.50 | 199.50 | 2,920,254 |
| 2024-09-05 | 201.00 | 208.00 | 199.00 | 201.00 | 201.00 | 4,827,412 |
| 2024-09-04 | 200.00 | 204.00 | 194.00 | 197.00 | 197.00 | 8,197,189 |
| 2024-09-03 | 220.50 | 223.00 | 214.00 | 214.00 | 214.00 | 3,945,645 |
| 2024-09-02 | 226.00 | 227.50 | 220.00 | 220.00 | 220.00 | 4,014,947 |
| 2024-08-30 | 223.00 | 231.50 | 222.50 | 226.00 | 226.00 | 9,725,420 |
| 2024-08-29 | 215.00 | 223.50 | 214.50 | 222.50 | 222.50 | 4,177,980 |
| 2024-08-28 | 225.00 | 227.50 | 215.00 | 216.50 | 216.50 | 10,054,822 |
| 2024-08-27 | 222.50 | 225.50 | 218.00 | 222.50 | 222.50 | 5,536,628 |
| 2024-08-26 | 233.00 | 234.00 | 222.50 | 222.50 | 222.50 | 5,629,026 |
| 2024-08-23 | 220.50 | 230.00 | 218.50 | 230.00 | 230.00 | 9,275,822 |
| 2024-08-22 | 216.50 | 225.00 | 215.50 | 221.50 | 221.50 | 6,978,956 |
| 2024-08-21 | 227.00 | 227.00 | 214.00 | 215.00 | 215.00 | 9,815,983 |
| 2024-08-20 | 230.50 | 231.50 | 226.50 | 227.50 | 227.50 | 4,789,407 |
| 2024-08-19 | 227.50 | 234.50 | 225.00 | 229.50 | 229.50 | 5,568,779 |
| 2024-08-16 | 230.00 | 233.00 | 226.50 | 227.00 | 227.00 | 6,555,134 |
| 2024-08-15 | 224.00 | 231.50 | 221.00 | 225.00 | 225.00 | 10,434,759 |
| 2024-08-14 | 218.00 | 223.50 | 215.00 | 222.00 | 222.00 | 9,376,998 |
| 2024-08-13 | 211.00 | 217.00 | 204.00 | 217.00 | 217.00 | 7,552,117 |
| 2024-08-12 | 211.00 | 215.50 | 206.00 | 209.00 | 209.00 | 7,377,648 |
| 2024-08-09 | 205.00 | 216.00 | 205.00 | 207.50 | 207.50 | 9,601,793 |
| 2024-08-08 | 198.00 | 205.00 | 197.50 | 199.00 | 199.00 | 10,316,994 |
| 2024-08-07 | 184.50 | 201.50 | 183.50 | 201.50 | 201.50 | 7,755,374 |
| 2024-08-06 | 201.00 | 203.50 | 183.00 | 183.50 | 183.50 | 17,273,629 |
| 2024-08-05 | 186.50 | 198.00 | 179.50 | 194.50 | 194.50 | 20,388,398 |
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.