Shin Ruenn Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	27.100	27.150	27.000	27.050	24.183	153,426
2022-08-16	27.050	27.100	26.850	27.100	24.227	201,378
2022-08-15	27.150	27.200	27.000	27.050	24.183	171,740
2022-08-12	26.650	27.200	26.650	27.000	24.138	206,709
2022-08-11	26.500	26.800	26.500	26.600	23.780	159,519
2022-08-10	26.400	26.500	26.350	26.500	23.691	84,942
2022-08-09	26.400	26.500	26.400	26.450	23.646	64,588
2022-08-08	26.200	26.350	26.100	26.350	23.557	81,169
2022-08-05	26.000	26.500	26.000	26.350	23.557	103,392
2022-08-04	26.050	26.300	25.700	25.950	23.199	73,868
2022-08-03	26.400	26.400	25.500	26.050	23.289	432,930
2022-08-02	26.500	26.600	26.450	26.550	23.736	40,516
2022-08-01	26.300	26.600	26.250	26.550	23.736	110,778
2022-07-29	26.200	26.250	26.150	26.250	23.467	59,107
2022-07-28	26.150	26.200	26.000	26.150	23.378	75,102
2022-07-27	26.000	26.150	26.000	26.100	23.333	34,775
2022-07-26	26.200	26.250	25.950	26.000	23.244	73,344
2022-07-25	26.150	26.200	26.000	26.200	23.423	15,126
2022-07-22	26.000	26.200	26.000	26.150	23.378	49,295
2022-07-21	26.050	26.200	26.050	26.200	23.423	16,147
2022-07-20	26.100	26.300	26.000	26.050	23.289	53,924
2022-07-19	25.800	26.050	25.800	26.000	23.244	139,284
2022-07-18	25.700	25.800	25.550	25.800	23.065	44,226
2022-07-15	25.850	25.850	25.550	25.600	22.886	140,890
2022-07-14	25.650	25.900	25.650	25.850	23.110	55,023
2022-07-13	25.950	25.950	25.600	25.650	22.931	123,666
2022-07-12	26.050	26.100	25.600	25.600	22.886	173,005
2022-07-11	26.300	26.300	26.050	26.100	23.333	77,603
2022-07-08	26.200	26.350	26.200	26.300	23.512	67,978
2022-07-07	25.900	26.300	25.900	26.300	23.512	53,421
2022-07-06	26.000	26.100	25.950	26.000	23.244	47,407
2022-07-05	25.900	26.000	25.800	26.000	23.244	56,665
2022-07-04	25.900	26.050	25.550	25.800	23.065	236,132
2022-07-01	26.700	26.700	25.650	25.650	22.931	293,794
2022-06-30	26.600	26.900	26.400	26.500	23.691	155,751
2022-06-29	26.650	26.750	26.550	26.650	23.825	91,374
2022-06-28	26.750	26.750	26.600	26.650	23.825	41,704
2022-06-27	26.900	27.100	26.700	26.700	23.870	122,639
2022-06-24	26.650	26.850	26.650	26.650	23.825	99,166
2022-06-23	26.450	26.700	26.450	26.500	23.691	106,318
2022-06-22	26.850	26.850	26.500	26.500	23.691	179,883
2022-06-21	26.700	26.900	26.650	26.800	23.959	145,960
2022-06-20	27.050	27.050	26.650	26.700	23.870	136,097
2022-06-17	27.100	27.100	26.800	27.000	24.138	139,761
2022-06-16	27.250	27.350	27.050	27.100	24.227	141,096
2022-06-15	27.350	27.350	27.100	27.200	24.317	100,915
2022-06-14	27.100	27.200	27.050	27.100	24.227	106,728
2022-06-13	27.150	27.200	27.050	27.150	24.272	165,422
2022-06-10	27.400	27.400	27.300	27.350	24.451	200,170
2022-06-09	27.350	27.500	27.350	27.450	24.540	129,942
2022-06-08	27.400	27.450	27.350	27.400	24.495	127,181
2022-06-07	27.400	27.400	27.300	27.400	24.495	60,462
2022-06-06	27.400	27.450	27.350	27.400	24.495	128,978
2022-06-02	27.350	27.350	27.300	27.350	24.451	111,527
2022-06-01	27.300	27.350	27.200	27.300	24.406	114,883
2022-05-31	27.200	27.250	27.000	27.200	24.317	103,436
2022-05-30	27.050	27.400	27.050	27.250	24.361	81,249
2022-05-27	27.150	27.150	27.050	27.100	24.227	74,860
2022-05-26	27.150	27.250	27.100	27.150	24.272	54,210
2022-05-25	27.300	27.350	27.000	27.150	24.272	248,530

← NewerPage 18 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.