Shin Ruenn Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	40.050	40.200	39.500	40.050	40.050	725,302
2026-04-27	41.350	41.350	40.000	40.200	40.200	1,112,438
2026-04-24	41.800	41.850	41.050	41.300	41.300	571,206
2026-04-23	41.550	42.100	40.900	41.250	41.250	1,739,344
2026-04-22	42.600	42.800	41.000	41.250	41.250	3,195,413
2026-04-21	42.300	43.200	41.250	41.600	41.600	549,260
2026-04-20	40.650	42.500	40.250	42.200	42.200	855,285
2026-04-17	41.050	41.250	40.600	40.650	40.650	323,564
2026-04-16	40.600	41.350	40.550	41.050	41.050	428,942
2026-04-15	41.100	41.250	40.450	40.750	40.750	255,973
2026-04-14	40.300	40.850	40.200	40.700	40.700	512,409
2026-04-13	40.400	40.400	39.950	40.150	40.150	262,187
2026-04-10	40.300	40.350	39.850	40.300	40.300	289,650
2026-04-09	40.850	41.350	39.800	40.200	40.200	510,720
2026-04-08	40.000	40.400	39.700	40.350	40.350	393,258
2026-04-07	39.100	39.850	39.050	39.700	39.700	248,409
2026-04-02	39.050	39.150	38.200	38.850	38.850	365,366
2026-04-01	38.700	39.000	38.200	38.700	38.700	440,036
2026-03-31	38.800	39.300	38.100	38.250	38.250	1,012,016
2026-03-30	40.500	40.600	39.400	39.400	39.400	578,307
2026-03-27	40.500	40.600	40.150	40.600	40.600	363,009
2026-03-26	41.350	41.400	40.600	40.700	40.700	254,118
2026-03-25	41.400	41.400	40.750	41.000	41.000	302,048
2026-03-24	41.400	41.450	40.700	40.950	40.950	243,064
2026-03-23	41.700	42.150	41.100	41.150	41.150	348,938
2026-03-20	43.000	44.250	42.200	42.500	42.500	721,338
2026-03-19	42.450	42.650	41.700	42.000	42.000	228,315
2026-03-18	43.000	43.300	42.300	42.400	42.400	283,333
2026-03-17	42.350	43.100	42.300	42.900	42.900	396,310
2026-03-16	41.550	42.350	41.150	42.350	42.350	258,889
2026-03-13	41.100	41.400	40.800	41.250	41.250	150,130
2026-03-12	41.600	41.750	41.350	41.400	41.400	219,940
2026-03-11	41.850	41.850	41.150	41.600	41.600	258,293
2026-03-10	41.500	42.450	41.500	41.600	41.600	335,337
2026-03-09	40.500	40.900	40.000	40.800	40.800	485,232
2026-03-06	42.050	42.550	41.500	42.050	42.050	235,107
2026-03-05	40.700	42.050	40.700	42.050	42.050	402,336
2026-03-04	42.050	42.050	40.950	41.100	41.100	715,563
2026-03-03	43.400	43.550	42.400	42.700	42.700	654,933
2026-03-02	43.800	43.800	42.950	43.400	43.400	626,846
2026-02-26	45.400	45.400	43.950	44.250	44.250	1,003,167
2026-02-25	45.800	46.300	45.250	45.400	45.400	335,291
2026-02-24	45.800	46.100	45.300	45.800	45.800	356,056
2026-02-23	45.150	46.400	45.000	45.800	45.800	350,086
2026-02-11	45.000	45.450	44.500	45.150	45.150	313,753
2026-02-10	45.100	45.250	44.500	45.000	45.000	349,100
2026-02-09	46.450	46.500	45.000	45.000	45.000	1,088,237
2026-02-06	47.100	47.200	46.250	46.450	46.450	268,200
2026-02-05	47.550	48.300	47.200	47.550	47.550	261,454
2026-02-04	46.150	47.700	46.100	47.550	47.550	379,098
2026-02-03	46.800	47.100	46.050	46.150	46.150	483,050
2026-02-02	46.250	47.100	45.350	46.800	46.800	436,041
2026-01-30	48.450	48.450	46.800	46.900	46.900	784,545
2026-01-29	47.550	49.400	47.150	48.600	48.600	658,268
2026-01-28	47.450	47.600	46.900	47.250	47.250	655,816
2026-01-27	48.400	48.400	47.200	47.200	47.200	754,736
2026-01-26	48.900	49.000	48.100	48.200	48.200	297,213
2026-01-23	49.000	49.050	48.450	48.800	48.800	324,169
2026-01-22	48.200	49.100	48.200	49.100	49.100	435,816
2026-01-21	48.800	48.800	48.000	48.150	48.150	861,926

← NewerPage 3 of 5 · 244 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.