Shinih Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	20.950	21.000	20.850	20.900	20.900	281,926
2024-05-06	20.950	21.000	20.900	20.950	20.950	308,720
2024-05-03	20.900	21.200	20.900	20.950	20.950	335,798
2024-05-02	20.950	21.050	20.900	20.950	20.950	348,651
2024-04-30	20.950	21.050	20.750	20.950	20.950	365,656
2024-04-29	21.100	21.200	21.050	21.050	21.050	350,288
2024-04-26	21.100	21.250	20.900	21.200	21.200	338,172
2024-04-25	20.800	21.200	20.800	21.150	21.150	489,310
2024-04-24	20.700	20.800	20.700	20.700	20.700	277,075
2024-04-23	20.700	20.800	20.650	20.800	20.800	254,879
2024-04-22	20.700	20.800	20.650	20.750	20.750	260,776
2024-04-19	20.800	20.900	20.600	20.700	20.700	339,214
2024-04-18	20.850	21.000	20.750	20.900	20.900	360,809
2024-04-17	20.650	20.950	20.650	20.850	20.850	348,972
2024-04-16	21.200	21.250	20.750	20.750	20.750	526,752
2024-04-15	21.200	21.450	21.100	21.350	21.350	342,528
2024-04-12	21.350	21.350	21.100	21.300	21.300	550,654
2024-04-11	21.650	21.650	21.350	21.350	21.350	606,823
2024-04-10	21.500	21.900	21.450	21.650	21.650	1,217,333
2024-04-09	20.700	21.000	20.700	21.000	21.000	875,400
2024-04-08	20.400	20.700	20.400	20.700	20.700	632,072
2024-04-03	20.200	20.500	20.200	20.450	20.450	463,608
2024-04-02	20.250	20.400	20.250	20.350	20.350	219,486
2024-04-01	20.300	20.400	20.200	20.400	20.400	321,335
2024-03-29	20.050	20.150	20.050	20.150	20.150	82,607
2024-03-28	20.050	20.200	20.050	20.100	20.100	123,754
2024-03-27	20.050	20.200	20.050	20.150	20.150	158,149
2024-03-26	20.050	20.050	19.950	20.050	20.050	130,425
2024-03-25	20.000	20.100	19.950	20.050	20.050	107,207
2024-03-22	20.100	20.150	20.000	20.050	20.050	153,230
2024-03-21	20.100	20.100	20.000	20.000	20.000	106,366
2024-03-20	20.050	20.050	19.950	20.000	20.000	79,265
2024-03-19	20.100	20.150	19.950	20.050	20.050	96,527
2024-03-18	20.000	20.100	19.900	20.100	20.100	117,734
2024-03-15	19.900	20.050	19.900	20.000	20.000	90,143
2024-03-14	19.950	20.100	19.900	20.000	20.000	102,700
2024-03-13	20.150	20.200	19.900	19.950	19.950	194,970
2024-03-12	20.050	20.250	20.000	20.150	20.150	253,580
2024-03-11	20.200	20.300	20.100	20.100	20.100	80,025
2024-03-08	20.200	20.200	20.050	20.150	20.150	122,203
2024-03-07	20.200	20.300	20.200	20.250	20.250	100,794
2024-03-06	20.200	20.400	20.200	20.350	20.350	110,784
2024-03-05	20.200	20.300	20.150	20.300	20.300	97,196
2024-03-04	20.150	20.350	20.150	20.250	20.250	67,306
2024-03-01	20.200	20.300	20.200	20.300	20.300	61,169
2024-02-29	20.250	20.250	20.150	20.250	20.250	116,918
2024-02-27	20.150	20.350	20.150	20.250	20.250	142,064
2024-02-26	20.400	20.450	20.350	20.450	20.450	95,648
2024-02-23	20.400	20.450	20.350	20.450	20.450	124,049
2024-02-22	20.350	20.400	20.300	20.400	20.400	68,406
2024-02-21	20.400	20.500	20.350	20.400	20.400	166,578
2024-02-20	20.400	20.400	20.300	20.400	20.400	90,798
2024-02-19	20.300	20.450	20.300	20.450	20.450	109,484
2024-02-16	20.200	20.350	20.150	20.300	20.300	86,484
2024-02-15	20.200	20.250	20.200	20.250	20.250	70,289
2024-02-05	20.200	20.250	20.050	20.200	20.200	84,890
2024-02-02	20.200	20.300	20.150	20.250	20.250	60,495
2024-02-01	20.150	20.250	20.100	20.200	20.200	71,359
2024-01-31	20.300	20.400	20.100	20.100	20.100	115,690
2024-01-30	20.350	20.400	20.300	20.350	20.350	73,562

← NewerPage 11 of 21 · 1,221 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.