Shinih Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	23.500	23.850	23.500	23.650	23.650	265,826
2024-08-01	23.700	23.900	23.500	23.800	23.800	653,612
2024-07-31	23.750	24.050	23.500	23.700	23.700	605,707
2024-07-30	23.200	23.750	23.100	23.650	23.650	784,921
2024-07-29	23.000	23.350	23.000	23.100	23.100	438,775
2024-07-26	22.400	22.850	22.400	22.850	22.850	264,489
2024-07-23	22.750	22.950	22.700	22.850	22.850	100,447
2024-07-22	22.950	23.000	22.350	22.850	22.850	238,688
2024-07-19	22.950	22.950	22.600	22.650	22.650	197,142
2024-07-18	22.800	22.950	22.600	22.800	22.800	161,371
2024-07-17	22.800	23.100	22.700	22.950	22.950	231,540
2024-07-16	23.050	23.200	22.950	23.050	23.050	237,386
2024-07-15	23.100	23.100	22.800	23.050	23.050	238,115
2024-07-12	22.950	23.350	22.800	23.100	23.100	557,442
2024-07-11	22.700	23.100	22.300	22.950	22.950	490,703
2024-07-10	22.500	22.750	22.400	22.700	22.700	317,098
2024-07-09	22.750	22.750	22.350	22.400	22.400	296,060
2024-07-08	22.500	23.050	22.450	22.900	22.900	396,972
2024-07-05	22.550	22.800	22.450	22.650	22.650	231,963
2024-07-04	22.500	22.800	22.450	22.550	22.550	325,392
2024-07-03	22.450	22.550	22.400	22.550	22.550	227,362
2024-07-02	22.600	22.600	22.300	22.450	22.450	156,408
2024-07-01	22.200	22.500	22.200	22.300	22.300	180,760
2024-06-28	22.350	22.500	22.200	22.200	22.200	126,757
2024-06-27	22.500	22.500	22.300	22.350	22.350	187,186
2024-06-26	22.850	22.850	22.200	22.400	22.400	414,694
2024-06-25	22.250	22.250	21.950	22.250	22.250	188,764
2024-06-24	22.450	22.650	22.350	22.650	22.650	436,258
2024-06-21	22.400	22.550	22.400	22.550	22.550	212,956
2024-06-20	22.500	22.750	22.500	22.650	22.650	191,726
2024-06-19	22.350	22.700	22.350	22.650	22.650	274,217
2024-06-18	22.450	22.600	22.300	22.400	22.400	202,834
2024-06-17	22.600	22.650	22.300	22.450	22.450	219,320
2024-06-14	22.450	22.700	22.450	22.600	22.600	183,953
2024-06-13	22.750	22.750	22.300	22.500	22.500	325,674
2024-06-12	22.650	22.900	22.150	22.900	22.900	690,190
2024-06-11	23.150	23.150	22.550	22.550	22.550	584,013
2024-06-07	22.900	23.250	22.900	23.150	23.150	473,124
2024-06-06	22.950	23.100	22.700	22.900	22.900	438,397
2024-06-05	23.100	23.100	22.900	22.900	22.900	325,037
2024-06-04	23.200	23.300	23.100	23.100	23.100	368,363
2024-06-03	23.200	23.350	23.100	23.250	23.250	515,523
2024-05-31	23.000	23.300	22.750	23.150	23.150	606,025
2024-05-30	22.750	23.000	22.700	22.800	22.800	347,256
2024-05-29	23.100	23.200	22.900	23.000	23.000	326,111
2024-05-28	22.650	23.100	22.650	23.050	23.050	380,331
2024-05-27	22.950	23.000	22.600	22.750	22.750	691,797
2024-05-24	22.800	23.000	22.450	23.000	23.000	473,429
2024-05-23	23.400	23.400	22.700	23.000	23.000	856,869
2024-05-22	23.500	23.700	23.300	23.550	23.550	709,066
2024-05-21	23.600	23.950	23.400	23.400	23.400	923,735
2024-05-20	23.250	23.500	23.050	23.400	23.400	1,214,101
2024-05-17	23.150	23.450	23.100	23.250	23.250	767,453
2024-05-16	23.050	23.500	23.050	23.350	23.350	1,499,210
2024-05-15	22.350	23.050	22.150	22.900	22.900	1,498,537
2024-05-14	22.050	22.600	21.900	22.250	22.250	1,649,679
2024-05-13	21.150	22.000	20.850	21.550	21.550	1,017,075
2024-05-10	22.800	22.800	21.150	21.150	21.150	3,192,141
2024-05-09	23.000	23.000	23.000	23.000	23.000	3,011,943
2024-05-08	20.700	21.000	20.650	20.950	20.950	387,721

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	1.0500 TWD
2022-06-21	1.0000 TWD
2021-06-18	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.