Shin Ruenn Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	94.300	94.300	85.100	86.900	86.900	4,693,000
2024-05-13	96.800	96.800	92.300	93.900	93.900	1,796,000
2024-05-10	92.300	95.400	90.800	94.700	94.700	2,049,000
2024-05-09	90.500	93.800	90.400	91.200	91.200	1,531,000
2024-05-08	93.000	97.500	89.600	91.000	91.000	3,487,000
2024-05-07	99.300	108.50	89.000	92.900	92.900	10,334,000
2024-05-06	92.600	99.600	90.700	98.800	98.800	3,466,000
2024-05-03	90.000	92.400	87.400	91.700	91.700	1,895,000
2024-05-02	82.800	90.500	82.800	89.400	89.400	2,987,000
2024-04-30	82.500	83.000	79.400	82.300	82.300	996,000
2024-04-29	81.800	83.400	81.500	82.600	82.600	1,499,000
2024-04-26	79.700	81.800	79.300	81.600	81.600	836,000
2024-04-25	79.800	81.800	79.100	79.700	79.700	807,000
2024-04-24	81.500	81.600	79.500	79.800	79.800	957,000
2024-04-23	79.600	81.000	77.600	80.500	80.500	1,382,000
2024-04-22	79.900	83.100	77.000	78.000	78.000	3,380,000
2024-04-19	77.500	79.000	75.000	79.000	79.000	2,654,000
2024-04-18	75.000	77.900	73.900	77.500	77.500	1,500,000
2024-04-17	70.500	76.500	70.500	75.600	75.600	2,923,000
2024-04-16	70.800	73.000	68.600	70.100	70.100	3,665,000
2024-04-15	68.500	69.300	67.600	68.000	68.000	1,258,000
2024-04-12	70.000	70.000	68.900	69.400	69.400	736,000
2024-04-11	71.500	71.500	69.500	69.800	69.800	1,010,000
2024-04-10	71.200	71.900	70.700	71.000	71.000	552,000
2024-04-09	70.700	71.400	70.200	71.100	71.100	633,000
2024-04-08	68.700	71.700	68.700	70.800	70.800	1,445,000
2024-04-03	66.000	68.300	65.800	68.200	68.200	1,003,000
2024-04-02	66.400	67.300	65.600	66.800	66.800	802,000
2024-04-01	65.500	66.700	64.900	66.300	66.300	1,067,000
2024-03-29	63.600	64.900	63.600	64.900	64.900	406,000
2024-03-28	63.500	63.800	63.000	63.600	63.600	345,000
2024-03-27	62.000	64.200	61.700	63.100	63.100	1,130,000
2024-03-26	62.100	62.100	62.100	62.100	62.100	346,139
2024-03-25	62.200	62.600	61.700	62.100	62.100	659,000
2024-03-22	62.000	62.900	61.700	62.100	62.100	873,000
2024-03-21	61.300	62.400	61.000	62.400	62.400	1,141,000
2024-03-20	60.900	60.900	60.900	60.900	60.900	1,247,469
2024-03-19	59.400	61.000	59.400	60.900	60.900	1,319,000
2024-03-18	59.300	59.300	59.300	59.300	59.300	1,206,188
2024-03-15	59.300	59.700	58.800	59.300	59.300	1,016,000
2024-03-14	58.100	59.400	58.100	59.300	59.300	1,668,000
2024-03-13	56.800	56.800	56.800	56.800	56.800	906,077
2024-03-12	56.200	57.000	56.100	56.800	56.800	960,000
2024-03-11	55.300	56.200	55.000	56.100	56.100	548,000
2024-03-08	56.300	56.500	55.300	55.600	55.600	844,000
2024-03-07	56.500	56.600	56.100	56.300	56.300	432,000
2024-03-06	56.500	56.900	56.200	56.500	56.500	537,000
2024-03-05	56.300	56.600	55.900	56.500	56.500	503,000
2024-03-04	56.500	57.100	56.100	56.300	56.300	808,000
2024-03-01	55.900	56.600	55.900	56.400	56.400	604,000
2024-02-29	55.500	56.100	55.500	55.700	55.700	500,000
2024-02-27	55.500	56.000	55.100	55.400	55.400	708,000
2024-02-26	55.200	55.500	53.900	55.500	55.500	1,666,000
2024-02-23	57.000	57.000	55.700	55.700	55.700	1,715,000
2024-02-22	58.400	58.400	56.800	57.100	57.100	2,228,000
2024-02-21	58.200	58.900	58.100	58.400	58.400	651,000
2024-02-20	57.500	58.700	57.400	58.600	58.600	491,000
2024-02-19	57.900	57.900	57.500	57.500	57.500	765,000
2024-02-16	58.300	58.600	57.800	57.900	57.900	638,000
2024-02-15	58.500	58.800	58.300	58.300	58.300	385,000

← NewerPage 11 of 21 · 1,222 trading daysOlder →

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.