Shin Ruenn Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	27.500	27.500	27.300	27.300	24.406	67,438
2022-05-23	27.350	27.600	27.300	27.450	24.540	167,065
2022-05-20	27.350	27.700	27.300	27.350	24.451	268,411
2022-05-19	27.100	27.350	26.750	27.300	24.406	154,943
2022-05-18	27.150	27.500	27.150	27.200	24.317	660,161
2022-05-17	27.300	27.300	27.000	27.100	24.227	175,969
2022-05-16	26.800	26.900	26.700	26.800	23.959	92,135
2022-05-13	26.650	26.800	26.650	26.800	23.959	137,667
2022-05-12	26.850	27.100	26.600	26.600	23.780	368,000
2022-05-11	27.350	27.500	26.850	26.850	24.004	956,766
2022-05-10	25.900	26.050	25.750	26.050	23.289	80,444
2022-05-09	26.400	26.400	26.000	26.000	23.244	142,792
2022-05-06	26.350	26.500	26.200	26.400	23.601	117,746
2022-05-05	26.350	26.750	26.350	26.600	23.780	102,327
2022-05-04	26.200	26.350	26.200	26.350	23.557	59,811
2022-05-03	26.200	26.250	26.100	26.250	23.467	65,269
2022-04-29	26.150	26.300	26.100	26.200	23.423	77,617
2022-04-28	25.650	26.250	25.650	26.100	23.333	150,458
2022-04-27	26.100	26.100	25.600	25.600	22.886	248,915
2022-04-26	26.550	26.700	26.150	26.150	23.378	197,507
2022-04-25	26.900	26.900	26.550	26.550	23.736	177,434
2022-04-22	27.050	27.150	27.050	27.100	24.227	139,594
2022-04-21	27.150	27.200	27.100	27.200	24.317	187,950
2022-04-20	27.200	27.300	27.150	27.150	24.272	302,781
2022-04-19	27.300	27.300	27.150	27.200	24.317	382,097
2022-04-18	27.150	27.350	27.150	27.300	24.406	240,275
2022-04-15	27.200	27.350	27.200	27.300	24.406	304,758
2022-04-14	27.100	27.350	27.000	27.300	24.406	1,124,778
2022-04-13	27.200	27.250	27.000	27.200	24.317	298,336
2022-04-12	27.350	27.400	27.200	27.250	24.361	305,236
2022-04-11	27.150	27.400	27.050	27.400	24.495	606,056
2022-04-08	27.150	27.250	27.100	27.250	24.361	186,170
2022-04-07	27.150	27.300	27.100	27.150	24.272	405,479
2022-04-06	27.050	27.400	27.050	27.300	24.406	638,951
2022-04-01	27.000	27.100	26.900	27.000	24.138	181,417
2022-03-31	27.050	27.200	26.900	27.050	24.183	262,998
2022-03-30	27.300	27.400	26.800	27.200	24.317	348,356
2022-03-29	27.450	27.500	27.200	27.300	24.406	492,367
2022-03-28	26.500	27.500	26.300	27.450	24.540	1,654,856
2022-03-25	26.450	26.500	26.400	26.500	23.691	225,272
2022-03-24	26.550	26.600	26.450	26.500	23.691	193,521
2022-03-23	26.500	26.600	26.500	26.600	23.780	265,497
2022-03-22	26.550	26.550	26.400	26.500	23.691	92,321
2022-03-21	26.550	26.550	26.400	26.500	23.691	128,361
2022-03-18	26.400	26.550	26.300	26.550	23.736	141,683
2022-03-17	26.700	26.700	26.300	26.500	23.691	89,789
2022-03-16	26.900	26.900	26.250	26.500	23.691	332,200
2022-03-15	26.750	26.800	26.650	26.750	23.914	384,429
2022-03-14	26.600	26.800	26.550	26.750	23.914	187,997
2022-03-11	26.500	26.550	26.400	26.500	23.691	286,720
2022-03-10	26.350	26.550	26.350	26.500	23.691	269,958
2022-03-09	26.052	26.400	26.052	26.400	23.602	376,812
2022-03-08	25.953	26.251	25.953	26.152	23.379	449,979
2022-03-07	26.052	26.201	25.853	26.201	23.424	342,005
2022-03-04	26.102	26.152	26.052	26.102	23.335	178,075
2022-03-03	26.152	26.201	26.003	26.102	23.335	85,838
2022-03-02	26.152	26.152	26.102	26.152	23.379	59,923
2022-03-01	26.102	26.301	26.102	26.152	23.379	115,104
2022-02-25	26.003	26.102	26.003	26.102	23.335	108,614
2022-02-24	26.052	26.251	25.903	26.003	23.246	203,379

← NewerPage 19 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.