Shin Ruenn Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	66.000	67.200	64.300	65.300	65.300	1,025,467
2025-05-02	62.500	65.800	62.500	65.300	65.300	834,438
2025-04-30	62.000	62.500	61.600	62.300	62.300	223,260
2025-04-29	60.300	62.100	60.300	61.900	61.900	286,422
2025-04-28	59.500	60.700	59.500	60.500	60.500	225,049
2025-04-25	59.900	59.900	59.000	59.500	59.500	184,237
2025-04-24	59.600	59.900	58.500	59.000	59.000	267,253
2025-04-23	58.200	59.600	58.100	59.600	59.600	242,116
2025-04-22	58.100	58.900	56.900	57.400	57.400	431,365
2025-04-21	60.700	60.700	58.900	59.100	59.100	337,018
2025-04-18	61.900	61.900	60.200	60.600	60.600	200,088
2025-04-17	60.900	61.600	59.900	61.500	61.500	282,197
2025-04-16	61.400	61.800	60.600	60.900	60.900	290,231
2025-04-15	60.800	61.600	59.800	61.600	61.600	356,058
2025-04-14	59.700	61.000	59.100	59.700	59.700	877,360
2025-04-11	55.500	59.300	53.600	58.700	58.700	889,631
2025-04-10	56.900	56.900	56.100	56.900	56.900	386,000
2025-04-09	57.100	57.300	51.800	51.800	51.800	1,621,815
2025-04-08	55.600	59.000	55.600	57.500	57.500	2,099,896
2025-04-07	61.700	61.700	61.700	61.700	61.700	125,293
2025-04-02	67.300	68.900	66.200	68.500	68.500	396,053
2025-04-01	69.500	69.500	66.800	67.200	67.200	649,605
2025-03-31	69.000	69.700	67.600	68.000	68.000	1,056,145
2025-03-28	71.900	72.500	69.500	70.300	70.300	1,328,766
2025-03-27	70.700	72.200	70.300	72.200	72.200	735,102
2025-03-26	70.400	71.600	70.300	70.700	70.700	947,486
2025-03-25	69.900	70.400	69.000	70.400	70.400	677,280
2025-03-24	67.500	70.100	67.100	70.000	70.000	1,439,048
2025-03-21	64.700	67.600	64.600	67.400	67.400	881,085
2025-03-20	63.400	64.900	63.400	64.800	64.800	245,135
2025-03-19	64.600	64.600	63.300	63.400	63.400	441,210
2025-03-18	64.400	64.600	64.100	64.400	64.400	207,304
2025-03-17	65.700	65.700	63.500	64.300	64.300	381,137
2025-03-14	65.800	66.100	64.100	64.700	64.700	1,392,657
2025-03-13	65.400	68.400	65.400	67.500	67.500	1,357,359
2025-03-12	64.500	65.600	64.500	65.400	65.400	244,504
2025-03-11	64.600	64.800	63.000	64.700	64.700	546,300
2025-03-10	64.800	64.800	64.800	64.800	64.800	178,160
2025-03-07	65.800	65.800	64.200	64.800	64.800	230,200
2025-03-06	66.400	66.400	65.100	65.100	65.100	291,105
2025-03-05	66.200	66.200	65.200	65.600	65.600	226,426
2025-03-04	65.400	66.300	64.400	66.300	66.300	296,387
2025-03-03	64.000	65.800	64.000	65.700	65.700	507,585
2025-02-27	64.600	65.100	63.800	64.000	64.000	412,071
2025-02-26	65.500	65.500	64.300	64.500	64.500	401,152
2025-02-25	66.500	66.500	65.300	65.500	65.500	433,331
2025-02-24	64.900	66.900	64.500	66.500	66.500	588,410
2025-02-21	63.800	65.100	63.800	64.800	64.800	474,361
2025-02-20	63.700	63.800	63.300	63.500	63.500	286,776
2025-02-19	63.500	63.900	63.300	63.300	63.300	270,220
2025-02-18	63.700	63.900	63.100	63.400	63.400	213,144
2025-02-17	62.100	63.900	62.000	63.700	63.700	403,852
2025-02-14	61.600	62.600	61.600	62.100	62.100	295,363
2025-02-13	61.100	61.900	60.600	61.800	61.800	194,160
2025-02-12	60.500	61.100	60.200	60.700	60.700	150,234
2025-02-11	61.200	61.200	59.900	60.500	60.500	233,002
2025-02-10	59.400	61.700	59.400	61.200	61.200	360,231
2025-02-07	60.600	60.600	59.200	59.800	59.800	211,003
2025-02-06	59.700	60.700	59.600	60.500	60.500	189,303
2025-02-05	59.500	59.900	59.000	59.500	59.500	165,390

← NewerPage 7 of 21 · 1,226 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.