Shinih Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	20.800	21.000	20.800	20.900	20.900	192,742
2023-08-07	21.000	21.050	20.800	21.050	21.050	230,391
2023-08-04	21.150	21.150	20.850	21.100	21.100	245,132
2023-08-02	21.300	21.300	21.050	21.150	21.150	269,619
2023-08-01	21.250	21.300	21.150	21.150	21.150	178,030
2023-07-31	21.250	21.350	21.000	21.100	21.100	450,077
2023-07-28	21.050	21.250	21.000	21.250	21.250	269,064
2023-07-27	20.900	21.150	20.900	20.950	20.950	246,601
2023-07-26	20.850	21.100	20.850	20.900	20.900	182,976
2023-07-25	21.200	21.200	20.800	20.850	20.850	158,953
2023-07-24	21.150	21.200	20.850	20.850	20.850	340,349
2023-07-21	21.200	21.300	21.050	21.250	21.250	273,656
2023-07-20	21.200	21.400	21.100	21.200	21.200	407,823
2023-07-19	21.300	21.400	21.000	21.050	21.050	300,913
2023-07-18	21.600	21.650	21.050	21.100	21.100	371,781
2023-07-17	21.200	21.700	21.150	21.500	21.500	376,553
2023-07-14	21.000	21.350	20.900	21.200	21.200	195,197
2023-07-13	20.950	20.950	20.800	20.850	20.850	215,950
2023-07-12	21.550	21.550	20.800	20.850	20.850	421,929
2023-07-11	21.150	21.350	21.100	21.150	21.150	197,647
2023-07-10	21.450	21.600	21.100	21.150	21.150	289,240
2023-07-07	21.900	21.900	21.400	21.600	21.600	229,757
2023-07-06	21.950	21.950	21.450	21.600	21.600	367,331
2023-07-05	22.050	22.100	21.800	21.950	21.950	203,697
2023-07-04	21.500	22.200	21.400	21.950	21.950	493,074
2023-07-03	21.500	21.550	21.400	21.500	21.500	201,795
2023-06-30	21.700	21.700	21.400	21.450	21.450	223,115
2023-06-29	21.450	21.650	21.300	21.500	21.500	252,743
2023-06-28	21.750	21.750	21.150	21.150	21.150	276,756
2023-06-27	21.450	21.650	21.300	21.550	21.550	321,184
2023-06-26	21.500	21.650	21.050	21.450	21.450	408,104
2023-06-21	21.950	22.000	21.500	21.600	21.600	404,586
2023-06-20	22.300	22.300	21.850	21.850	21.850	428,507
2023-06-19	23.000	23.050	22.750	23.050	22.000	424,889
2023-06-16	23.100	23.400	22.850	22.850	21.809	409,850
2023-06-15	23.200	23.350	23.050	23.100	22.048	330,906
2023-06-14	23.400	23.500	22.900	23.050	22.000	550,965
2023-06-13	23.800	23.850	23.250	23.400	22.334	815,266
2023-06-12	24.100	24.150	23.600	23.900	22.811	1,909,685
2023-06-09	22.900	23.700	22.800	23.700	22.620	1,302,036
2023-06-08	22.750	23.350	22.750	22.800	21.761	838,486
2023-06-07	22.800	22.850	22.550	22.700	21.666	454,305
2023-06-06	22.750	22.950	22.600	22.750	21.714	433,547
2023-06-05	23.600	23.600	22.650	22.700	21.666	1,207,079
2023-06-02	23.600	23.800	23.400	23.400	22.334	928,365
2023-06-01	23.350	23.800	23.200	23.400	22.334	1,623,863
2023-05-31	23.500	23.700	23.150	23.200	22.143	1,018,331
2023-05-30	23.850	24.400	23.300	23.500	22.430	2,528,167
2023-05-29	22.550	23.750	22.300	23.300	22.239	2,858,944
2023-05-26	22.250	23.150	21.750	22.450	21.427	627,212
2023-05-25	22.450	22.450	21.950	21.950	20.950	281,953
2023-05-24	22.150	22.550	22.150	22.450	21.427	342,264
2023-05-23	22.250	22.600	22.050	22.200	21.189	321,668
2023-05-22	21.900	22.850	21.900	22.350	21.332	1,048,776
2023-05-19	21.900	21.950	21.700	21.900	20.902	162,812
2023-05-18	22.000	22.300	21.900	21.900	20.902	618,601
2023-05-17	21.700	22.000	21.550	21.800	20.807	361,512
2023-05-16	21.800	22.300	21.800	21.950	20.950	817,379
2023-05-15	21.000	22.000	21.000	21.600	20.616	1,109,385
2023-05-12	21.100	21.250	20.900	20.950	19.996	439,676

← NewerPage 14 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.