Shin Ruenn Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	48.250	49.400	48.250	49.000	49.000	285,000
2023-08-14	49.150	49.150	47.500	48.250	48.250	471,000
2023-08-11	49.550	49.550	48.850	49.150	49.150	148,000
2023-08-10	49.500	49.500	48.950	49.200	49.200	128,000
2023-08-09	49.700	49.700	49.000	49.450	49.450	254,000
2023-08-08	49.650	49.700	49.250	49.700	49.700	242,000
2023-08-07	49.650	49.800	49.150	49.400	49.400	271,000
2023-08-04	48.600	49.950	48.150	49.650	49.650	620,000
2023-08-03	48.400	48.400	48.400	48.400	48.400	0
2023-08-02	48.850	48.850	48.000	48.400	48.400	430,000
2023-08-01	47.000	49.000	47.000	48.850	48.850	735,000
2023-07-31	47.000	47.100	46.700	46.950	46.950	567,000
2023-07-28	46.800	46.950	46.700	46.900	46.900	152,000
2023-07-27	47.000	47.000	46.550	46.800	46.800	263,000
2023-07-26	47.000	47.000	46.500	46.900	46.900	184,000
2023-07-25	47.000	47.000	46.700	46.850	46.850	241,000
2023-07-24	46.450	46.750	46.450	46.700	46.700	290,000
2023-07-21	45.750	46.300	45.650	46.200	46.200	283,000
2023-07-20	45.200	45.700	45.200	45.700	45.700	238,000
2023-07-19	45.000	45.450	44.950	45.200	45.200	184,000
2023-07-18	44.550	45.750	44.300	44.950	44.950	556,000
2023-07-17	43.250	44.350	43.200	44.300	44.300	407,000
2023-07-14	43.200	43.500	43.200	43.250	43.250	189,000
2023-07-13	43.300	43.350	43.100	43.200	43.200	204,000
2023-07-12	43.300	43.300	43.150	43.300	43.300	120,000
2023-07-11	43.850	43.850	43.100	43.250	43.250	141,000
2023-07-10	43.200	43.350	43.100	43.200	43.200	170,000
2023-07-07	43.000	43.200	42.750	43.200	43.200	114,000
2023-07-06	43.150	43.150	42.850	43.100	43.100	147,000
2023-07-05	43.100	43.100	42.950	43.100	43.100	110,000
2023-07-04	43.350	43.400	43.000	43.100	43.100	189,000
2023-07-03	42.750	43.000	42.750	43.000	43.000	216,000
2023-06-30	42.800	42.850	42.600	42.800	42.800	119,000
2023-06-29	42.800	42.850	42.650	42.750	42.750	129,000
2023-06-28	42.750	42.800	42.600	42.800	42.800	114,000
2023-06-27	42.700	43.000	42.550	42.700	42.700	84,000
2023-06-26	42.550	43.300	42.500	42.750	42.750	181,000
2023-06-21	42.750	42.750	42.550	42.550	42.550	158,000
2023-06-20	42.800	42.800	42.500	42.750	42.750	157,000
2023-06-19	42.550	42.800	42.550	42.650	42.650	128,000
2023-06-16	42.950	42.950	42.350	42.950	42.950	391,000
2023-06-15	43.150	43.200	42.800	43.000	43.000	234,000
2023-06-14	43.500	44.000	43.000	43.150	43.150	284,000
2023-06-13	42.900	43.450	42.850	43.300	43.300	298,000
2023-06-12	42.500	43.000	42.500	42.750	42.750	145,000
2023-06-09	42.700	42.800	42.400	42.550	42.550	255,000
2023-06-08	42.600	42.850	42.600	42.750	42.750	80,000
2023-06-07	42.650	42.800	42.450	42.700	42.700	141,000
2023-06-06	42.500	42.650	42.450	42.650	42.650	81,000
2023-06-05	42.600	43.000	42.500	42.550	42.550	168,000
2023-06-02	42.500	42.900	42.300	42.600	42.600	119,000
2023-06-01	42.450	42.800	42.400	42.600	42.600	99,000
2023-05-31	42.500	42.600	42.250	42.500	42.500	120,000
2023-05-30	42.400	42.500	42.150	42.350	42.350	141,000
2023-05-29	42.300	42.900	42.300	42.450	42.450	101,000
2023-05-26	42.750	42.800	42.350	42.350	42.350	346,000
2023-05-25	43.100	43.100	42.650	43.000	43.000	150,000
2023-05-24	43.000	43.100	42.750	43.100	43.100	136,000
2023-05-23	42.700	43.100	42.500	43.050	43.050	231,000
2023-05-22	42.850	42.850	42.300	42.600	42.600	358,000

← NewerPage 14 of 21 · 1,227 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.