Shin Ruenn Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 91.200 | 100.00 | 91.000 | 95.600 | 95.600 | 1,026,000 |
| 2024-08-06 | 99.200 | 100.50 | 89.100 | 91.200 | 91.200 | 2,791,000 |
| 2024-08-05 | 102.50 | 104.00 | 99.000 | 99.000 | 99.000 | 1,699,000 |
| 2024-08-02 | 114.00 | 116.00 | 109.00 | 110.00 | 110.00 | 1,347,000 |
| 2024-08-01 | 109.50 | 117.00 | 109.50 | 116.00 | 116.00 | 944,000 |
| 2024-07-31 | 112.50 | 115.00 | 109.00 | 111.00 | 111.00 | 768,000 |
| 2024-07-30 | 109.00 | 113.00 | 106.50 | 112.50 | 112.50 | 827,000 |
| 2024-07-29 | 110.50 | 113.00 | 108.50 | 109.50 | 109.50 | 680,000 |
| 2024-07-26 | 103.00 | 110.00 | 103.00 | 108.50 | 108.50 | 626,000 |
| 2024-07-25 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-07-24 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2024-07-23 | 106.00 | 109.00 | 104.50 | 106.50 | 106.50 | 716,000 |
| 2024-07-22 | 109.00 | 109.50 | 101.00 | 104.50 | 104.50 | 1,602,000 |
| 2024-07-19 | 114.00 | 114.50 | 109.50 | 111.00 | 111.00 | 879,000 |
| 2024-07-18 | 110.00 | 115.50 | 110.00 | 113.50 | 113.50 | 1,013,000 |
| 2024-07-17 | 109.50 | 117.50 | 109.50 | 112.50 | 112.50 | 2,466,000 |
| 2024-07-16 | 107.00 | 109.50 | 106.00 | 108.50 | 108.50 | 1,124,000 |
| 2024-07-15 | 106.00 | 107.00 | 103.50 | 107.00 | 107.00 | 742,000 |
| 2024-07-12 | 102.50 | 107.50 | 101.50 | 105.00 | 105.00 | 1,448,000 |
| 2024-07-11 | 101.00 | 103.00 | 99.500 | 102.50 | 102.50 | 959,000 |
| 2024-07-10 | 97.000 | 100.50 | 97.000 | 99.500 | 99.500 | 969,000 |
| 2024-07-09 | 98.200 | 98.200 | 96.300 | 96.900 | 96.900 | 378,000 |
| 2024-07-08 | 96.800 | 98.400 | 96.700 | 97.100 | 97.100 | 455,000 |
| 2024-07-05 | 98.200 | 99.200 | 97.700 | 98.000 | 98.000 | 245,000 |
| 2024-07-04 | 97.100 | 98.800 | 97.100 | 98.200 | 98.200 | 163,000 |
| 2024-07-03 | 97.600 | 98.100 | 96.100 | 97.000 | 97.000 | 275,000 |
| 2024-07-02 | 98.900 | 99.900 | 97.200 | 97.600 | 97.600 | 329,000 |
| 2024-07-01 | 96.100 | 100.50 | 95.100 | 98.700 | 98.700 | 661,000 |
| 2024-06-28 | 96.200 | 97.700 | 96.000 | 96.000 | 96.000 | 533,000 |
| 2024-06-27 | 99.500 | 100.00 | 94.700 | 95.500 | 95.500 | 1,218,000 |
| 2024-06-26 | 98.200 | 102.00 | 98.200 | 99.000 | 99.000 | 699,000 |
| 2024-06-25 | 97.600 | 98.900 | 96.300 | 98.600 | 98.600 | 349,000 |
| 2024-06-24 | 97.300 | 99.400 | 97.200 | 97.600 | 97.600 | 249,000 |
| 2024-06-21 | 98.500 | 99.700 | 97.300 | 97.500 | 97.500 | 399,000 |
| 2024-06-20 | 98.600 | 99.000 | 97.300 | 98.300 | 98.300 | 610,000 |
| 2024-06-19 | 99.300 | 99.700 | 97.500 | 99.400 | 99.400 | 572,000 |
| 2024-06-18 | 100.00 | 101.00 | 99.300 | 99.300 | 99.300 | 294,000 |
| 2024-06-17 | 103.50 | 104.50 | 99.800 | 100.00 | 100.00 | 626,000 |
| 2024-06-14 | 99.700 | 104.50 | 98.500 | 103.00 | 103.00 | 984,000 |
| 2024-06-13 | 98.000 | 101.00 | 97.500 | 99.400 | 99.400 | 587,000 |
| 2024-06-12 | 102.50 | 102.50 | 97.200 | 98.300 | 98.300 | 1,342,000 |
| 2024-06-11 | 101.50 | 108.00 | 98.400 | 102.50 | 102.50 | 2,478,000 |
| 2024-06-07 | 96.500 | 101.00 | 96.500 | 101.00 | 101.00 | 1,748,000 |
| 2024-06-06 | 96.600 | 98.300 | 94.900 | 96.700 | 96.700 | 739,000 |
| 2024-06-05 | 96.500 | 97.600 | 95.100 | 96.800 | 96.800 | 649,000 |
| 2024-06-04 | 96.000 | 97.600 | 93.400 | 96.500 | 96.500 | 908,000 |
| 2024-06-03 | 96.300 | 97.300 | 93.500 | 95.900 | 95.900 | 930,000 |
| 2024-05-31 | 92.200 | 97.000 | 92.200 | 94.600 | 94.600 | 1,453,000 |
| 2024-05-30 | 93.000 | 94.800 | 92.000 | 92.100 | 92.100 | 645,000 |
| 2024-05-29 | 94.000 | 94.900 | 91.500 | 92.800 | 92.800 | 1,637,000 |
| 2024-05-28 | 88.500 | 91.300 | 88.500 | 91.100 | 91.100 | 648,000 |
| 2024-05-27 | 88.800 | 89.700 | 88.000 | 88.900 | 88.900 | 356,000 |
| 2024-05-24 | 87.100 | 89.400 | 87.100 | 88.800 | 88.800 | 414,000 |
| 2024-05-23 | 90.400 | 90.400 | 86.000 | 88.300 | 88.300 | 1,924,000 |
| 2024-05-22 | 89.200 | 91.000 | 89.200 | 91.000 | 91.000 | 612,000 |
| 2024-05-21 | 91.400 | 91.400 | 89.300 | 89.700 | 89.700 | 471,000 |
| 2024-05-20 | 93.000 | 93.000 | 89.700 | 91.400 | 91.400 | 909,000 |
| 2024-05-17 | 91.600 | 92.900 | 90.600 | 92.500 | 92.500 | 738,000 |
| 2024-05-16 | 87.900 | 91.800 | 87.700 | 91.700 | 91.700 | 1,293,000 |
| 2024-05-15 | 86.900 | 89.500 | 86.900 | 87.400 | 87.400 | 1,176,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 4.9190 TWD |
| 2025-09-03 | 1.6871 TWD |
| 2024-09-05 | 2.2591 TWD |
| 2023-09-26 | 2.1609 TWD |
| 2022-10-25 | 2.9467 TWD |
| 2021-10-06 | 1.2819 TWD |
| 2020-07-20 | 2.8034 TWD |
| 2019-08-22 | 0.9345 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.