Shin Ruenn Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	52.200	52.200	51.400	51.900	51.900	235,000
2023-11-09	51.100	52.000	51.100	51.700	51.700	396,000
2023-11-08	50.600	51.500	50.600	51.100	51.100	434,000
2023-11-07	50.600	50.600	50.400	50.600	50.600	144,000
2023-11-06	50.300	50.400	50.200	50.400	50.400	128,000
2023-11-03	49.900	50.400	49.900	50.300	50.300	188,000
2023-11-02	49.800	49.850	49.650	49.800	49.800	100,000
2023-11-01	49.700	49.800	49.200	49.600	49.600	341,000
2023-10-31	49.850	49.900	49.550	49.650	49.650	240,000
2023-10-30	50.100	50.100	49.800	49.800	49.800	249,000
2023-10-27	50.300	50.300	50.000	50.100	50.100	219,000
2023-10-26	50.400	50.400	50.000	50.200	50.200	161,000
2023-10-25	50.300	50.500	50.100	50.400	50.400	111,000
2023-10-24	50.100	50.500	49.900	50.200	50.200	172,000
2023-10-23	50.700	50.800	50.200	50.200	50.200	170,000
2023-10-20	50.200	50.600	49.900	50.600	50.600	488,000
2023-10-19	50.500	50.500	50.100	50.300	50.300	159,000
2023-10-18	50.700	50.700	50.300	50.400	50.400	244,000
2023-10-17	50.700	50.800	50.400	50.500	50.500	280,000
2023-10-16	50.500	50.800	50.400	50.800	50.800	315,000
2023-10-13	50.600	50.900	50.600	50.800	50.800	164,000
2023-10-12	50.000	50.700	50.000	50.700	50.700	140,000
2023-10-11	50.900	50.900	50.500	50.500	50.500	407,000
2023-10-06	50.100	51.100	50.100	50.900	50.900	379,000
2023-10-05	50.200	50.200	49.850	50.100	50.100	163,000
2023-10-04	50.000	50.000	49.500	50.000	50.000	328,000
2023-10-03	50.700	50.700	50.000	50.000	50.000	266,000
2023-10-02	50.600	51.000	50.400	50.700	50.700	266,000
2023-09-28	49.850	51.000	49.750	50.900	50.900	479,000
2023-09-27	50.500	50.500	49.850	49.850	49.850	336,000
2023-09-26	50.100	50.700	49.900	50.500	50.500	463,000
2023-09-25	51.700	52.000	51.600	51.700	49.500	351,000
2023-09-22	51.400	52.000	51.400	52.000	49.787	185,000
2023-09-21	51.600	52.000	51.400	51.900	49.692	243,000
2023-09-20	52.000	52.300	51.500	51.700	49.500	282,000
2023-09-19	52.200	52.400	51.900	52.200	52.200	253,000
2023-09-18	52.000	52.600	51.900	52.400	52.400	251,000
2023-09-15	51.100	52.800	51.100	52.800	52.800	367,000
2023-09-14	51.400	51.400	51.000	51.300	51.300	118,000
2023-09-13	51.700	52.000	51.200	51.200	51.200	183,000
2023-09-12	51.200	51.600	50.900	51.600	51.600	158,000
2023-09-11	51.200	51.500	50.800	51.100	51.100	294,000
2023-09-08	51.800	52.000	51.400	51.600	51.600	190,000
2023-09-07	52.400	52.400	51.400	52.000	52.000	466,000
2023-09-06	52.500	52.700	52.000	52.400	52.400	234,000
2023-09-05	52.900	52.900	51.800	52.400	52.400	398,000
2023-09-04	51.200	53.300	51.100	53.100	53.100	1,426,000
2023-09-01	49.800	51.300	49.750	51.100	51.100	764,000
2023-08-31	48.800	49.450	48.700	49.450	49.450	158,000
2023-08-30	48.500	48.850	48.400	48.850	48.850	158,000
2023-08-29	48.600	48.650	48.200	48.650	48.650	84,000
2023-08-28	47.950	48.700	47.950	48.600	48.600	159,000
2023-08-25	47.350	48.500	47.350	48.050	48.050	317,000
2023-08-24	47.800	47.800	47.000	47.650	47.650	323,000
2023-08-23	48.000	48.100	47.600	47.750	47.750	138,000
2023-08-22	48.250	48.250	47.550	47.850	47.850	495,000
2023-08-21	49.000	49.000	48.200	48.500	48.500	365,000
2023-08-18	48.900	49.050	48.200	48.850	48.850	302,000
2023-08-17	48.400	49.500	48.350	48.850	48.850	348,000
2023-08-16	48.700	48.900	48.300	48.700	48.700	370,000

← NewerPage 13 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.