Shin Ruenn Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	36.100	36.550	36.000	36.500	36.500	296,000
2023-02-15	36.000	36.550	35.700	36.200	36.200	357,000
2023-02-14	35.350	36.900	35.350	36.050	36.050	848,000
2023-02-13	34.700	35.500	34.550	35.350	35.350	232,000
2023-02-10	35.200	35.200	34.850	35.000	35.000	160,000
2023-02-09	35.000	35.200	34.800	35.200	35.200	209,000
2023-02-08	35.100	35.350	34.750	35.000	35.000	436,000
2023-02-07	34.900	34.900	34.400	34.900	34.900	264,000
2023-02-06	34.150	35.200	34.000	34.900	34.900	379,000
2023-02-03	34.450	34.550	34.000	34.150	34.150	679,000
2023-02-02	34.650	34.700	34.250	34.450	34.450	330,000
2023-02-01	35.000	35.000	34.250	34.600	34.600	588,000
2023-01-31	34.950	35.050	34.200	34.800	34.800	588,000
2023-01-30	35.500	36.000	34.950	34.950	34.950	503,000
2023-01-17	35.750	35.750	35.300	35.300	35.300	271,000
2023-01-16	35.100	35.600	35.100	35.500	35.500	300,000
2023-01-13	35.300	35.300	34.600	34.750	34.750	616,000
2023-01-12	34.900	35.500	34.850	34.950	34.950	365,000
2023-01-11	36.950	37.000	34.600	34.900	34.900	3,014,000
2023-01-10	36.200	36.700	36.050	36.500	36.500	998,000
2023-01-09	36.800	36.800	35.600	36.200	36.200	903,000
2023-01-06	36.600	37.300	36.250	36.250	36.250	1,079,000
2023-01-05	36.050	36.950	36.050	36.250	36.250	591,000
2023-01-04	36.000	36.700	35.900	35.950	35.950	544,000
2023-01-03	36.750	37.000	35.600	35.600	35.600	1,045,000
2022-12-30	35.900	37.000	35.600	36.800	36.800	953,000
2022-12-29	34.850	35.950	34.750	35.900	35.900	431,000
2022-12-28	35.400	36.350	35.250	35.250	35.250	1,663,000
2022-12-27	34.700	35.950	34.400	35.400	35.400	2,027,000
2022-12-26	34.100	35.000	34.050	34.250	34.250	798,000
2022-12-23	33.750	34.650	33.000	34.100	34.100	1,968,000
2022-12-22	32.300	33.950	32.300	33.750	33.750	1,173,000
2022-12-21	32.100	32.750	31.900	32.200	32.200	590,000
2022-12-20	32.650	33.000	31.850	31.950	31.950	1,209,000
2022-12-19	33.050	33.050	32.400	32.650	32.650	333,000
2022-12-16	32.950	33.500	32.750	33.000	33.000	325,000
2022-12-15	32.700	32.950	32.600	32.950	32.950	471,000
2022-12-14	32.800	33.000	32.650	32.900	32.900	329,000
2022-12-13	33.500	33.550	32.750	32.900	32.900	889,000
2022-12-12	33.850	34.100	33.200	33.350	33.350	1,653,000
2022-12-09	32.900	34.400	32.600	34.100	34.100	3,101,000
2022-12-08	32.450	32.800	32.100	32.550	32.550	1,571,000
2022-12-07	32.450	32.650	32.100	32.450	32.450	712,000
2022-12-06	32.200	32.450	31.800	32.100	32.100	719,000
2022-12-05	32.100	32.750	32.050	32.150	32.150	804,000
2022-12-02	32.100	32.500	31.850	32.050	32.050	834,000
2022-12-01	32.600	33.100	32.250	32.250	32.250	1,815,000
2022-11-30	31.650	32.800	31.650	32.550	32.550	2,161,000
2022-11-29	30.500	31.700	30.500	31.600	31.600	1,212,000
2022-11-28	29.600	30.450	29.600	30.400	30.400	855,000
2022-11-25	29.700	29.950	29.600	29.600	29.600	207,000
2022-11-24	30.000	30.300	29.800	29.800	29.800	578,000
2022-11-23	30.200	30.350	29.950	30.000	30.000	721,000
2022-11-22	29.700	30.400	29.650	30.200	30.200	912,000
2022-11-21	29.800	30.000	29.300	29.650	29.650	721,000
2022-11-18	29.150	29.500	28.950	29.350	29.350	871,000
2022-11-17	28.400	29.300	28.400	29.000	29.000	729,000
2022-11-16	28.400	28.800	27.950	28.400	28.400	828,000
2022-11-15	28.100	28.650	27.800	28.400	28.400	995,000
2022-11-14	27.000	28.000	26.800	27.800	27.800	762,000

← NewerPage 16 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.