Shin Ruenn Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	26.200	26.450	26.000	26.300	26.300	439,000
2022-11-10	26.100	26.100	26.000	26.000	26.000	210,000
2022-11-09	25.950	26.100	25.950	26.100	26.100	152,000
2022-11-08	26.000	26.100	25.950	26.050	26.050	201,000
2022-11-07	26.400	26.400	25.900	26.000	26.000	136,000
2022-11-04	25.800	26.000	25.750	25.900	25.900	83,000
2022-11-03	25.600	25.900	25.500	25.850	25.850	192,000
2022-11-02	25.800	25.800	25.500	25.700	25.700	296,000
2022-11-01	25.800	26.000	25.800	25.800	25.800	434,000
2022-10-31	25.900	26.250	25.850	26.200	26.200	402,000
2022-10-28	26.100	26.200	25.850	26.200	26.200	338,000
2022-10-27	26.100	26.350	25.950	26.200	26.200	502,000
2022-10-26	25.750	26.300	25.500	26.000	26.000	622,000
2022-10-25	25.500	26.400	25.150	25.850	25.850	995,000
2022-10-24	28.150	29.200	28.150	28.300	25.300	1,202,000
2022-10-21	28.250	28.250	28.000	28.000	25.032	601,000
2022-10-20	28.500	28.750	27.800	28.100	25.121	963,492
2022-10-19	29.000	29.900	28.700	28.800	25.747	646,226
2022-10-18	28.000	28.900	28.000	28.700	25.658	434,790
2022-10-17	28.350	28.350	27.550	27.850	24.898	849,895
2022-10-14	28.650	29.000	28.200	28.500	25.479	854,200
2022-10-13	29.300	29.750	28.200	28.650	25.613	809,970
2022-10-12	29.250	29.500	28.900	29.250	26.149	405,084
2022-10-11	30.050	30.350	28.900	29.250	26.149	1,116,930
2022-10-07	31.000	31.050	30.600	30.950	27.669	301,366
2022-10-06	30.150	31.000	30.000	31.000	27.714	651,183
2022-10-05	30.400	30.900	29.950	30.050	26.865	396,987
2022-10-04	30.400	30.550	30.200	30.300	27.088	608,962
2022-10-03	30.400	30.750	30.400	30.400	27.177	452,319
2022-09-30	30.400	30.750	29.900	30.750	27.490	352,363
2022-09-29	30.450	30.800	30.200	30.500	27.267	339,901
2022-09-28	31.600	31.600	29.850	30.200	26.999	867,632
2022-09-27	30.800	31.100	30.600	30.900	27.624	397,940
2022-09-26	31.950	31.950	30.300	30.650	27.401	1,239,219
2022-09-23	32.100	32.200	31.700	31.950	28.563	888,347
2022-09-22	31.950	32.300	31.850	32.050	28.653	767,568
2022-09-21	31.950	32.250	31.750	32.050	28.653	1,160,507
2022-09-20	31.850	32.150	31.500	32.000	28.608	1,372,982
2022-09-19	32.150	32.950	31.800	32.300	28.876	2,414,978
2022-09-16	32.000	32.750	31.350	32.100	28.697	5,004,175
2022-09-15	30.000	32.100	30.000	31.550	28.206	5,589,488
2022-09-14	28.400	29.800	28.300	29.700	26.552	1,616,084
2022-09-13	28.150	28.650	28.150	28.600	25.568	572,681
2022-09-12	27.450	28.250	27.400	28.150	25.166	888,487
2022-09-08	27.400	27.450	27.200	27.350	24.451	51,648
2022-09-07	27.400	27.400	27.100	27.150	24.272	78,156
2022-09-06	27.450	27.450	27.200	27.400	24.495	85,718
2022-09-05	27.250	27.500	27.250	27.450	24.540	175,606
2022-09-02	27.400	27.400	27.200	27.250	24.361	64,830
2022-09-01	27.400	27.400	27.200	27.200	24.317	114,347
2022-08-31	27.100	27.350	27.100	27.250	24.361	288,012
2022-08-30	27.150	27.150	27.050	27.100	24.227	114,170
2022-08-29	27.100	27.100	26.950	27.100	24.227	205,802
2022-08-26	27.100	27.250	27.050	27.200	24.317	220,208
2022-08-25	27.050	27.150	27.000	27.050	24.183	120,853
2022-08-24	27.050	27.100	27.000	27.050	24.183	61,270
2022-08-23	27.050	27.150	27.000	27.050	24.183	94,156
2022-08-22	27.150	27.150	27.000	27.100	24.227	108,186
2022-08-19	27.050	27.100	27.000	27.100	24.227	93,502
2022-08-18	27.000	27.050	26.950	27.050	24.183	77,499

← NewerPage 17 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.