Shinih Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	19.400	19.450	19.350	19.400	19.400	66,091
2023-11-02	19.400	19.450	19.300	19.400	19.400	69,610
2023-11-01	19.450	19.450	19.300	19.350	19.350	121,602
2023-10-31	19.500	19.500	19.350	19.400	19.400	75,848
2023-10-30	19.500	19.550	19.400	19.500	19.500	47,960
2023-10-27	19.500	19.550	19.500	19.500	19.500	37,879
2023-10-26	19.650	19.650	19.350	19.350	19.350	106,185
2023-10-25	19.550	19.650	19.450	19.600	19.600	90,179
2023-10-24	19.450	19.550	19.400	19.550	19.550	87,751
2023-10-23	19.500	19.550	19.350	19.450	19.450	194,639
2023-10-20	19.600	19.600	19.350	19.500	19.500	110,254
2023-10-19	19.600	19.600	19.450	19.600	19.600	66,113
2023-10-18	19.600	19.600	19.300	19.600	19.600	82,541
2023-10-17	19.550	19.650	19.500	19.600	19.600	55,651
2023-10-16	19.650	19.650	19.400	19.500	19.500	115,180
2023-10-13	19.650	19.650	19.400	19.650	19.650	194,104
2023-10-12	19.600	19.700	19.550	19.650	19.650	105,667
2023-10-11	19.650	19.700	19.400	19.700	19.700	175,541
2023-10-06	19.500	19.700	19.500	19.700	19.700	122,547
2023-10-05	19.450	19.600	19.450	19.600	19.600	87,396
2023-10-04	19.550	19.550	19.450	19.450	19.450	120,378
2023-10-03	19.450	19.450	19.350	19.450	19.450	148,252
2023-10-02	19.450	19.500	19.250	19.450	19.450	128,519
2023-09-28	19.450	19.500	19.350	19.450	19.450	120,751
2023-09-27	19.300	19.500	19.300	19.450	19.450	104,535
2023-09-26	19.550	19.700	19.300	19.500	19.500	141,022
2023-09-25	19.650	19.650	19.500	19.550	19.550	192,364
2023-09-22	19.600	19.900	19.500	19.500	19.500	297,367
2023-09-21	19.750	19.900	19.750	19.900	19.900	111,315
2023-09-20	19.850	20.000	19.800	19.900	19.900	94,104
2023-09-19	19.850	20.000	19.850	19.950	19.950	107,862
2023-09-18	19.850	19.900	19.800	19.900	19.900	61,395
2023-09-15	19.750	20.000	19.750	19.850	19.850	131,673
2023-09-14	19.700	19.850	19.700	19.850	19.850	95,532
2023-09-13	19.850	19.850	19.700	19.850	19.850	100,882
2023-09-12	19.750	19.750	19.500	19.750	19.750	140,959
2023-09-11	19.850	19.850	19.600	19.750	19.750	109,156
2023-09-08	19.800	19.900	19.600	19.900	19.900	109,836
2023-09-07	19.700	19.900	19.700	19.900	19.900	147,853
2023-09-06	19.700	19.800	19.650	19.750	19.750	110,653
2023-09-05	19.700	19.800	19.600	19.700	19.700	103,857
2023-09-04	19.650	19.850	19.650	19.750	19.750	91,140
2023-09-01	19.500	19.700	19.500	19.650	19.650	70,188
2023-08-31	19.400	19.650	19.050	19.600	19.600	106,900
2023-08-30	19.300	19.450	19.200	19.400	19.400	112,616
2023-08-29	19.500	19.550	19.300	19.300	19.300	113,763
2023-08-28	19.650	19.700	19.500	19.500	19.500	110,087
2023-08-25	19.650	19.750	19.600	19.750	19.750	107,633
2023-08-24	19.700	19.750	19.550	19.700	19.700	81,427
2023-08-23	19.700	19.850	19.600	19.750	19.750	108,882
2023-08-22	19.700	19.900	19.700	19.800	19.800	134,591
2023-08-21	19.750	19.850	19.600	19.800	19.800	99,097
2023-08-18	19.700	19.750	19.650	19.750	19.750	135,616
2023-08-17	19.650	19.750	19.450	19.700	19.700	169,923
2023-08-16	19.450	19.750	19.450	19.700	19.700	215,877
2023-08-15	19.450	19.750	19.400	19.750	19.750	257,342
2023-08-14	19.400	19.650	19.150	19.500	19.500	738,610
2023-08-11	20.250	20.300	19.500	19.600	19.600	554,187
2023-08-10	20.800	20.900	20.100	20.100	20.100	438,183
2023-08-09	20.300	20.900	20.300	20.850	20.850	284,167

← NewerPage 13 of 21 · 1,216 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.