Shin Ruenn Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	58.700	58.700	58.100	58.500	58.500	402,000
2024-02-02	59.200	59.300	58.500	58.700	58.700	385,000
2024-02-01	58.300	59.000	58.300	59.000	59.000	279,000
2024-01-31	58.500	58.500	58.300	58.300	58.300	279,000
2024-01-30	59.000	59.000	58.300	58.500	58.500	359,000
2024-01-29	58.600	59.400	58.500	58.700	58.700	411,000
2024-01-26	58.700	58.800	58.500	58.600	58.600	188,000
2024-01-25	58.900	58.900	58.400	58.700	58.700	251,000
2024-01-24	58.900	59.200	58.500	58.800	58.800	320,000
2024-01-23	59.200	59.400	58.900	58.900	58.900	288,000
2024-01-22	59.700	59.800	59.200	59.400	59.400	293,000
2024-01-19	59.400	60.000	59.400	59.400	59.400	181,000
2024-01-18	59.000	59.300	58.500	59.300	59.300	294,000
2024-01-17	59.400	59.500	58.400	59.000	59.000	742,000
2024-01-16	59.600	60.000	59.400	59.600	59.600	214,000
2024-01-15	59.800	59.800	59.200	59.600	59.600	420,134
2024-01-12	60.200	60.200	59.300	59.800	59.800	616,000
2024-01-11	59.500	60.400	59.400	60.200	60.200	313,000
2024-01-10	59.900	59.900	59.300	59.700	59.700	275,000
2024-01-09	60.000	60.800	59.500	59.900	59.900	402,000
2024-01-08	59.500	60.000	59.300	60.000	60.000	502,000
2024-01-05	59.700	59.700	59.100	59.500	59.500	392,000
2024-01-04	59.600	60.000	59.300	59.700	59.700	335,000
2024-01-03	59.200	59.900	59.000	59.700	59.700	304,000
2024-01-02	59.200	59.900	59.000	59.500	59.500	257,000
2023-12-29	58.700	60.000	58.700	59.400	59.400	509,000
2023-12-28	58.300	58.500	58.200	58.300	58.300	236,000
2023-12-27	58.300	59.400	58.100	58.200	58.200	257,000
2023-12-26	57.200	58.600	57.200	58.400	58.400	241,000
2023-12-25	57.100	57.300	57.000	57.000	57.000	251,000
2023-12-22	57.200	57.600	57.100	57.200	57.200	205,000
2023-12-21	57.100	57.500	56.900	57.500	57.500	254,000
2023-12-20	57.900	57.900	57.400	57.400	57.400	191,000
2023-12-19	58.000	58.000	57.300	57.400	57.400	382,000
2023-12-18	58.200	58.200	57.700	58.000	58.000	217,000
2023-12-15	58.800	58.900	58.000	58.200	58.200	288,000
2023-12-14	59.400	59.400	57.800	58.600	58.600	422,000
2023-12-13	57.700	59.000	57.500	59.000	59.000	438,000
2023-12-12	58.300	58.500	57.600	57.800	57.800	402,000
2023-12-11	58.800	58.800	57.600	58.200	58.200	585,000
2023-12-08	58.500	58.800	57.900	58.500	58.500	526,000
2023-12-07	59.100	59.100	58.000	58.200	58.200	1,122,000
2023-12-06	60.000	60.200	58.800	59.000	59.000	1,089,000
2023-12-05	59.800	60.300	59.600	60.100	60.100	477,000
2023-12-04	59.900	59.900	59.400	59.700	59.700	611,000
2023-12-01	59.900	60.200	59.400	59.900	59.900	1,096,000
2023-11-30	58.400	59.000	57.800	58.900	58.900	554,000
2023-11-29	58.800	59.500	57.800	58.300	58.300	956,000
2023-11-28	57.200	58.900	57.200	58.500	58.500	1,004,000
2023-11-27	56.200	57.400	56.200	57.100	57.100	1,035,000
2023-11-24	56.000	56.200	55.600	56.000	56.000	276,000
2023-11-23	55.000	56.200	55.000	55.600	55.600	617,000
2023-11-22	54.000	55.000	54.000	55.000	55.000	545,000
2023-11-21	54.200	54.400	53.900	53.900	53.900	441,000
2023-11-20	54.300	54.300	53.500	53.900	53.900	549,000
2023-11-17	54.000	54.100	53.500	53.800	53.800	863,000
2023-11-16	54.900	55.200	53.300	53.900	53.900	1,436,000
2023-11-15	53.400	54.400	53.400	54.400	54.400	602,000
2023-11-14	53.200	53.400	52.800	53.300	53.300	366,000
2023-11-13	52.000	52.900	51.800	52.800	52.800	618,000

← NewerPage 12 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.