Shin Ruenn Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	60.000	60.000	58.700	59.400	59.400	215,483
2025-02-03	58.100	60.000	57.500	59.800	59.800	264,438
2025-01-22	57.800	58.500	57.700	58.200	58.200	203,000
2025-01-21	58.200	58.500	57.800	58.000	58.000	101,000
2025-01-20	58.400	58.400	57.300	58.200	58.200	146,000
2025-01-17	57.900	58.500	57.300	58.000	58.000	110,000
2025-01-16	58.000	58.900	57.000	57.200	57.200	470,000
2025-01-15	58.100	58.500	58.000	58.200	58.200	130,000
2025-01-14	58.000	58.300	57.500	58.100	58.100	315,000
2025-01-13	58.200	58.300	56.800	58.100	58.100	547,000
2025-01-10	60.400	60.400	58.200	58.600	58.600	706,000
2025-01-09	61.100	61.300	60.100	60.400	60.400	214,000
2025-01-08	61.100	61.700	60.600	61.300	61.300	220,000
2025-01-07	62.600	62.600	60.800	61.100	61.100	462,000
2025-01-06	63.700	63.700	62.500	62.600	62.600	235,000
2025-01-03	64.000	64.300	62.400	62.500	62.500	310,000
2025-01-02	63.900	64.300	63.500	63.700	63.700	272,000
2024-12-31	64.100	64.300	63.600	63.900	63.900	258,000
2024-12-30	62.400	64.800	62.400	64.400	64.400	629,000
2024-12-27	64.100	64.500	62.200	62.800	62.800	540,000
2024-12-26	63.700	64.100	62.700	63.800	63.800	305,000
2024-12-25	62.300	63.500	61.900	63.300	63.300	368,000
2024-12-24	61.200	62.000	61.100	61.700	61.700	178,000
2024-12-23	61.100	61.500	60.700	61.300	61.300	110,000
2024-12-20	61.900	63.500	60.200	60.200	60.200	386,000
2024-12-19	61.300	61.300	60.400	61.100	61.100	154,000
2024-12-18	60.500	61.400	60.000	61.000	61.000	147,000
2024-12-17	61.500	61.500	60.300	60.900	60.900	299,000
2024-12-16	61.400	63.000	61.100	61.500	61.500	273,000
2024-12-13	63.100	63.100	61.400	61.400	61.400	383,000
2024-12-12	62.900	63.400	62.600	63.100	63.100	194,000
2024-12-11	63.300	63.800	62.400	62.500	62.500	320,000
2024-12-10	63.500	64.400	62.400	62.700	62.700	512,000
2024-12-09	62.800	62.800	61.300	61.800	61.800	267,000
2024-12-06	61.100	63.200	61.100	62.700	62.700	357,000
2024-12-05	62.600	63.300	61.000	61.000	61.000	735,000
2024-12-04	63.400	64.200	62.400	62.600	62.600	350,000
2024-12-03	64.500	65.100	63.000	63.400	63.400	540,000
2024-12-02	64.600	65.900	63.900	64.600	64.600	425,000
2024-11-29	63.000	64.400	62.400	64.400	64.400	226,000
2024-11-28	64.000	64.400	62.700	63.000	63.000	290,000
2024-11-27	66.400	66.400	64.000	64.000	64.000	1,039,000
2024-11-26	65.700	68.800	65.000	66.400	66.400	1,160,000
2024-11-25	63.000	65.600	62.600	65.400	65.400	599,000
2024-11-22	62.900	63.400	61.900	62.800	62.800	467,000
2024-11-21	59.800	63.000	59.200	61.900	61.900	810,000
2024-11-20	59.400	59.700	58.900	59.300	59.300	182,463
2024-11-19	58.600	59.600	58.300	59.600	59.600	398,000
2024-11-18	59.400	60.500	58.100	58.800	58.800	501,000
2024-11-15	57.900	59.900	57.200	59.200	59.200	980,000
2024-11-14	59.000	59.000	56.100	56.400	56.400	1,344,000
2024-11-13	59.500	59.800	58.400	58.900	58.900	415,000
2024-11-12	60.900	60.900	58.500	60.000	60.000	1,309,000
2024-11-11	60.800	62.100	60.300	61.900	61.900	619,000
2024-11-08	60.700	61.200	59.800	59.800	59.800	354,000
2024-11-07	59.900	61.000	59.700	59.900	59.900	363,000
2024-11-06	60.700	60.800	59.900	59.900	59.900	404,000
2024-11-05	60.200	61.600	60.200	60.700	60.700	186,000
2024-11-04	62.800	62.900	60.300	60.700	60.700	396,000
2024-11-01	59.900	63.200	59.300	62.400	62.400	650,000

← NewerPage 8 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.