Shinih Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	20.350	20.400	20.300	20.400	20.400	89,097
2024-01-26	20.350	20.450	20.300	20.400	20.400	138,488
2024-01-25	20.300	20.450	20.250	20.400	20.400	117,796
2024-01-24	20.250	20.350	20.200	20.350	20.350	311,374
2024-01-23	20.150	20.300	20.150	20.250	20.250	117,732
2024-01-22	20.200	20.200	20.000	20.150	20.150	87,236
2024-01-19	20.050	20.050	19.900	20.050	20.050	83,691
2024-01-18	20.050	20.050	19.800	20.000	20.000	83,287
2024-01-17	20.050	20.150	19.850	20.000	20.000	116,419
2024-01-16	20.100	20.100	19.900	20.100	20.100	135,601
2024-01-15	20.150	20.300	20.100	20.100	20.100	69,455
2024-01-12	20.150	20.200	20.050	20.150	20.150	55,619
2024-01-11	20.150	20.200	20.050	20.100	20.100	65,265
2024-01-10	20.200	20.250	20.050	20.100	20.100	97,200
2024-01-09	20.200	20.450	20.200	20.200	20.200	131,618
2024-01-08	20.200	20.300	20.200	20.200	20.200	62,953
2024-01-05	20.200	20.250	20.200	20.200	20.200	123,889
2024-01-04	20.200	20.300	20.200	20.200	20.200	88,999
2024-01-03	20.250	20.350	20.200	20.200	20.200	125,198
2024-01-02	20.200	20.300	20.200	20.250	20.250	132,686
2023-12-29	20.150	20.200	20.050	20.200	20.200	107,549
2023-12-28	20.200	20.300	20.150	20.150	20.150	99,436
2023-12-27	20.250	20.300	20.150	20.150	20.150	127,735
2023-12-26	20.250	20.300	20.200	20.200	20.200	67,480
2023-12-25	20.250	20.250	20.150	20.250	20.250	45,453
2023-12-22	20.300	20.300	20.150	20.200	20.200	111,725
2023-12-21	20.250	20.350	20.200	20.250	20.250	130,463
2023-12-20	20.200	20.300	20.150	20.250	20.250	76,188
2023-12-19	20.250	20.250	20.150	20.150	20.150	139,790
2023-12-18	20.350	20.350	20.200	20.200	20.200	101,683
2023-12-15	20.400	20.400	20.150	20.200	20.200	88,289
2023-12-14	20.350	20.350	20.150	20.150	20.150	95,907
2023-12-13	20.300	20.300	20.150	20.150	20.150	86,243
2023-12-12	20.250	20.300	20.150	20.250	20.250	128,581
2023-12-11	20.350	20.350	20.050	20.150	20.150	166,157
2023-12-08	20.450	20.450	20.150	20.350	20.350	152,435
2023-12-07	20.350	20.600	20.300	20.350	20.350	97,089
2023-12-06	20.350	20.400	20.300	20.400	20.400	79,503
2023-12-05	20.450	20.500	20.350	20.350	20.350	87,229
2023-12-04	20.500	20.550	20.150	20.350	20.350	156,932
2023-12-01	20.450	20.900	20.400	20.400	20.400	215,278
2023-11-30	20.500	20.600	20.400	20.450	20.450	230,012
2023-11-29	20.350	20.950	20.350	20.400	20.400	282,464
2023-11-28	20.400	20.600	20.050	20.250	20.250	334,330
2023-11-27	19.750	21.350	19.650	20.550	20.550	1,331,093
2023-11-24	19.600	19.750	19.600	19.700	19.700	109,943
2023-11-23	19.700	19.750	19.600	19.600	19.600	129,158
2023-11-22	19.700	19.750	19.700	19.750	19.750	139,165
2023-11-21	19.600	19.750	19.550	19.700	19.700	402,522
2023-11-20	19.550	19.650	19.550	19.650	19.650	97,584
2023-11-17	19.550	19.650	19.550	19.650	19.650	92,007
2023-11-16	19.550	19.600	19.500	19.550	19.550	175,639
2023-11-15	19.550	19.600	19.500	19.500	19.500	113,700
2023-11-14	19.450	19.500	19.400	19.450	19.450	92,075
2023-11-13	19.550	19.600	19.450	19.450	19.450	56,632
2023-11-10	19.450	19.550	19.450	19.550	19.550	167,787
2023-11-09	19.400	19.550	19.400	19.450	19.450	125,703
2023-11-08	19.350	19.500	19.300	19.400	19.400	125,771
2023-11-07	19.400	19.450	19.300	19.350	19.350	105,963
2023-11-06	19.450	19.500	19.350	19.400	19.400	105,124

← NewerPage 12 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.