Shin Ruenn Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	43.300	43.300	42.850	42.850	42.850	188,000
2023-05-18	43.650	43.650	43.350	43.350	43.350	186,000
2023-05-17	43.450	43.900	43.200	43.900	43.900	156,000
2023-05-16	43.450	43.600	42.550	43.400	43.400	290,000
2023-05-15	44.100	44.100	41.900	43.300	43.300	539,000
2023-05-12	43.450	44.300	43.300	44.150	44.150	295,000
2023-05-11	44.250	44.400	43.100	43.300	43.300	560,000
2023-05-10	44.400	44.650	44.250	44.400	44.400	93,000
2023-05-09	44.750	44.800	44.350	44.350	44.350	177,000
2023-05-08	45.000	45.000	44.400	44.800	44.800	287,000
2023-05-05	45.000	45.850	44.600	44.800	44.800	521,000
2023-05-04	43.800	45.000	43.700	44.800	44.800	331,000
2023-05-03	43.550	43.750	43.400	43.750	43.750	138,000
2023-05-02	43.850	43.950	43.550	43.750	43.750	133,000
2023-04-28	44.050	44.300	43.850	43.850	43.850	160,000
2023-04-27	43.300	43.900	43.200	43.850	43.850	155,000
2023-04-26	43.450	43.550	42.500	43.300	43.300	272,000
2023-04-25	43.800	43.850	43.250	43.550	43.550	378,000
2023-04-24	43.900	44.000	43.450	43.950	43.950	291,000
2023-04-21	44.500	44.500	43.600	44.000	44.000	352,000
2023-04-20	44.500	44.550	43.800	44.000	44.000	640,000
2023-04-19	42.450	45.000	42.100	44.500	44.500	835,000
2023-04-18	41.750	42.450	41.750	42.200	42.200	618,000
2023-04-17	42.450	42.500	42.200	42.200	42.200	296,000
2023-04-14	42.400	42.500	42.200	42.450	42.450	179,000
2023-04-13	42.300	42.500	41.950	42.200	42.200	187,000
2023-04-12	42.350	42.350	41.850	42.100	42.100	234,000
2023-04-11	42.350	42.400	41.850	41.900	41.900	398,000
2023-04-10	42.200	42.550	42.200	42.250	42.250	294,000
2023-04-07	42.250	42.500	42.050	42.050	42.050	407,000
2023-04-06	40.300	42.500	40.300	42.250	42.250	805,000
2023-03-31	40.300	40.700	39.850	40.700	40.700	535,000
2023-03-30	40.100	40.300	39.850	39.950	39.950	252,000
2023-03-29	40.500	40.800	40.000	40.050	40.050	439,000
2023-03-28	40.600	41.100	40.450	40.450	40.450	532,000
2023-03-27	39.800	40.600	39.800	40.400	40.400	661,000
2023-03-24	39.700	39.750	39.550	39.650	39.650	143,000
2023-03-23	39.700	39.900	39.500	39.700	39.700	368,000
2023-03-22	39.200	39.900	39.200	39.700	39.700	504,000
2023-03-21	38.500	39.500	38.500	39.000	39.000	340,000
2023-03-20	38.150	39.200	38.150	38.500	38.500	369,000
2023-03-17	37.900	38.150	37.900	38.050	38.050	275,000
2023-03-16	37.800	38.100	37.600	37.850	37.850	322,000
2023-03-15	37.700	38.100	37.700	37.950	37.950	195,000
2023-03-14	37.500	37.750	37.400	37.600	37.600	252,000
2023-03-13	37.600	37.900	37.000	37.750	37.750	235,000
2023-03-10	37.900	37.900	37.400	37.700	37.700	306,000
2023-03-09	37.900	37.900	37.600	37.900	37.900	154,000
2023-03-08	38.000	38.050	37.750	37.850	37.850	173,000
2023-03-07	38.000	38.050	37.700	38.000	38.000	169,000
2023-03-06	37.950	38.000	37.650	37.900	37.900	335,000
2023-03-03	38.050	38.200	37.950	37.950	37.950	267,000
2023-03-02	37.850	38.200	37.850	38.000	38.000	207,000
2023-03-01	37.800	38.100	37.550	38.000	38.000	298,000
2023-02-24	38.050	38.300	37.750	37.800	37.800	361,000
2023-02-23	36.750	38.550	36.750	38.050	38.050	820,000
2023-02-22	36.250	37.250	36.200	36.950	36.950	491,000
2023-02-21	37.000	37.000	36.300	36.500	36.500	458,000
2023-02-20	37.100	37.300	36.750	36.950	36.950	224,000
2023-02-17	36.550	37.000	36.100	37.000	37.000	515,000

← NewerPage 15 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.