Shin Ruenn Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 59.900 | 63.200 | 59.300 | 62.400 | 62.400 | 650,000 |
| 2024-10-31 | 60.100 | 60.100 | 60.100 | 60.100 | 60.100 | 0 |
| 2024-10-30 | 59.400 | 60.700 | 59.400 | 60.100 | 60.100 | 366,000 |
| 2024-10-29 | 60.100 | 60.500 | 59.200 | 59.300 | 59.300 | 484,000 |
| 2024-10-28 | 60.600 | 61.000 | 60.000 | 60.200 | 60.200 | 314,000 |
| 2024-10-25 | 60.300 | 61.000 | 59.800 | 60.300 | 60.300 | 538,000 |
| 2024-10-24 | 61.200 | 61.600 | 59.800 | 60.300 | 60.300 | 1,291,000 |
| 2024-10-23 | 63.400 | 63.400 | 61.200 | 61.200 | 61.200 | 701,000 |
| 2024-10-22 | 63.900 | 63.900 | 62.100 | 62.500 | 62.500 | 996,000 |
| 2024-10-21 | 65.300 | 65.800 | 63.800 | 64.000 | 64.000 | 587,000 |
| 2024-10-18 | 67.000 | 67.000 | 64.700 | 65.300 | 65.300 | 693,000 |
| 2024-10-17 | 67.000 | 68.000 | 66.400 | 66.600 | 66.600 | 433,000 |
| 2024-10-16 | 66.600 | 67.000 | 66.000 | 66.900 | 66.900 | 381,000 |
| 2024-10-15 | 66.600 | 67.300 | 66.200 | 66.800 | 66.800 | 492,000 |
| 2024-10-14 | 65.600 | 66.900 | 65.200 | 66.600 | 66.600 | 575,000 |
| 2024-10-11 | 67.400 | 68.900 | 65.400 | 65.600 | 65.600 | 1,197,000 |
| 2024-10-09 | 67.700 | 67.700 | 66.200 | 67.400 | 67.400 | 1,072,000 |
| 2024-10-08 | 68.000 | 68.300 | 66.400 | 68.000 | 68.000 | 924,000 |
| 2024-10-07 | 65.000 | 67.100 | 63.900 | 67.100 | 67.100 | 1,636,000 |
| 2024-10-04 | 69.000 | 69.000 | 63.000 | 63.300 | 63.300 | 4,190,000 |
| 2024-10-03 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2024-10-02 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2024-10-01 | 71.200 | 71.200 | 68.900 | 69.000 | 69.000 | 911,000 |
| 2024-09-30 | 71.500 | 71.900 | 70.400 | 70.500 | 70.500 | 660,000 |
| 2024-09-27 | 71.200 | 71.500 | 69.500 | 71.400 | 71.400 | 788,000 |
| 2024-09-26 | 70.900 | 71.700 | 70.200 | 70.300 | 70.300 | 789,000 |
| 2024-09-25 | 71.500 | 73.500 | 69.800 | 70.100 | 70.100 | 1,972,000 |
| 2024-09-24 | 69.400 | 72.700 | 69.300 | 70.100 | 70.100 | 5,104,000 |
| 2024-09-23 | 72.900 | 72.900 | 72.900 | 72.900 | 72.900 | 1,288,000 |
| 2024-09-20 | 83.500 | 85.100 | 81.000 | 81.000 | 81.000 | 2,932,000 |
| 2024-09-19 | 87.300 | 90.400 | 87.100 | 89.900 | 89.900 | 541,000 |
| 2024-09-18 | 87.100 | 87.800 | 85.600 | 87.000 | 87.000 | 392,000 |
| 2024-09-16 | 90.800 | 91.400 | 87.000 | 87.100 | 87.100 | 594,000 |
| 2024-09-13 | 85.800 | 90.800 | 85.800 | 89.000 | 89.000 | 949,000 |
| 2024-09-12 | 87.100 | 87.400 | 85.100 | 85.800 | 85.800 | 553,000 |
| 2024-09-11 | 88.500 | 88.800 | 82.400 | 85.800 | 85.800 | 1,758,000 |
| 2024-09-10 | 91.900 | 94.300 | 86.300 | 87.800 | 87.800 | 1,764,000 |
| 2024-09-09 | 93.200 | 94.200 | 90.000 | 91.500 | 91.500 | 1,304,000 |
| 2024-09-06 | 103.00 | 104.50 | 95.000 | 95.300 | 95.300 | 2,392,000 |
| 2024-09-05 | 97.300 | 105.00 | 97.300 | 101.50 | 101.50 | 2,795,000 |
| 2024-09-04 | 93.913 | 98.695 | 90.435 | 97.391 | 95.391 | 1,522,604 |
| 2024-09-03 | 102.61 | 102.61 | 97.391 | 97.826 | 95.817 | 1,278,804 |
| 2024-09-02 | 103.48 | 107.83 | 101.74 | 101.74 | 99.650 | 2,538,058 |
| 2024-08-30 | 98.695 | 101.74 | 97.391 | 101.74 | 99.650 | 2,906,059 |
| 2024-08-29 | 106.50 | 112.50 | 106.50 | 112.50 | 112.50 | 901,000 |
| 2024-08-28 | 105.50 | 108.00 | 105.50 | 106.50 | 106.50 | 551,000 |
| 2024-08-27 | 104.00 | 107.50 | 104.00 | 105.50 | 105.50 | 556,000 |
| 2024-08-26 | 107.50 | 108.00 | 103.00 | 105.00 | 105.00 | 1,096,000 |
| 2024-08-23 | 109.50 | 111.50 | 107.00 | 107.00 | 107.00 | 1,168,000 |
| 2024-08-22 | 113.50 | 113.50 | 108.00 | 109.50 | 109.50 | 1,791,000 |
| 2024-08-21 | 118.00 | 118.00 | 107.50 | 114.50 | 114.50 | 2,383,000 |
| 2024-08-20 | 124.50 | 125.00 | 118.00 | 119.00 | 119.00 | 1,236,000 |
| 2024-08-19 | 121.50 | 126.00 | 119.50 | 123.00 | 123.00 | 1,200,000 |
| 2024-08-16 | 117.00 | 122.50 | 116.00 | 122.50 | 122.50 | 2,315,000 |
| 2024-08-15 | 112.50 | 117.00 | 112.00 | 115.00 | 115.00 | 851,000 |
| 2024-08-14 | 106.50 | 114.00 | 106.00 | 113.00 | 113.00 | 1,600,000 |
| 2024-08-13 | 104.50 | 106.50 | 101.50 | 105.50 | 105.50 | 508,000 |
| 2024-08-12 | 103.50 | 111.50 | 103.00 | 104.50 | 104.50 | 1,343,000 |
| 2024-08-09 | 97.800 | 104.00 | 97.800 | 101.50 | 101.50 | 1,025,000 |
| 2024-08-08 | 94.600 | 98.400 | 92.900 | 96.600 | 96.600 | 500,000 |
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.