Shinih Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	20.950	22.000	20.950	21.200	20.234	1,366,612
2023-05-10	20.500	20.500	20.350	20.400	19.471	264,858
2023-05-09	20.400	20.450	20.200	20.250	19.328	77,078
2023-05-08	20.450	20.500	20.300	20.300	19.375	83,221
2023-05-05	20.350	20.450	20.350	20.450	19.518	59,820
2023-05-04	20.450	20.450	20.300	20.300	19.375	60,051
2023-05-03	20.350	20.450	20.250	20.450	19.518	61,895
2023-05-02	20.400	20.450	20.400	20.450	19.518	59,944
2023-04-28	20.350	20.400	20.300	20.400	19.471	55,673
2023-04-27	20.300	20.400	20.300	20.350	19.423	54,165
2023-04-26	20.200	20.300	20.200	20.300	19.375	43,310
2023-04-25	20.300	20.300	20.150	20.200	19.280	124,586
2023-04-24	20.300	20.300	20.250	20.300	19.375	103,608
2023-04-21	20.300	20.350	20.300	20.300	19.375	48,598
2023-04-20	20.350	20.400	20.300	20.300	19.375	86,434
2023-04-19	20.400	20.400	20.300	20.350	19.423	118,699
2023-04-18	20.450	20.450	20.400	20.400	19.471	88,647
2023-04-17	20.400	20.500	20.400	20.450	19.518	109,226
2023-04-14	20.450	20.450	20.400	20.450	19.518	62,988
2023-04-13	20.400	20.500	20.400	20.400	19.471	111,861
2023-04-12	20.450	20.550	20.450	20.500	19.566	117,865
2023-04-11	20.400	20.500	20.400	20.500	19.566	82,596
2023-04-10	20.350	20.400	20.350	20.400	19.471	46,956
2023-04-07	20.450	20.500	20.400	20.400	19.471	89,917
2023-04-06	20.350	20.500	20.350	20.400	19.471	126,517
2023-03-31	20.400	20.450	20.300	20.400	19.471	100,619
2023-03-30	20.400	20.400	20.300	20.300	19.375	81,528
2023-03-29	20.350	20.400	20.250	20.300	19.375	90,011
2023-03-28	20.350	20.400	20.350	20.400	19.471	62,414
2023-03-27	20.400	20.400	20.300	20.400	19.471	70,147
2023-03-24	20.350	20.500	20.300	20.450	19.518	149,203
2023-03-23	20.300	20.450	20.300	20.450	19.518	118,730
2023-03-22	20.300	20.450	20.300	20.300	19.375	217,242
2023-03-21	20.300	20.350	20.250	20.350	19.423	121,772
2023-03-20	20.400	20.400	20.300	20.400	19.471	42,941
2023-03-17	20.350	20.450	20.250	20.400	19.471	116,551
2023-03-16	20.350	20.350	20.250	20.350	19.423	59,358
2023-03-15	20.300	20.350	20.300	20.350	19.423	53,205
2023-03-14	20.250	20.400	20.250	20.300	19.375	97,361
2023-03-13	20.350	20.350	20.250	20.350	19.423	91,642
2023-03-10	20.450	20.500	20.350	20.350	19.423	105,202
2023-03-09	20.500	20.550	20.450	20.450	19.518	84,354
2023-03-08	20.500	20.550	20.450	20.550	19.614	56,417
2023-03-07	20.450	20.500	20.450	20.500	19.566	78,249
2023-03-06	20.550	20.600	20.450	20.450	19.518	95,547
2023-03-03	20.450	20.650	20.450	20.650	19.709	110,423
2023-03-02	20.350	20.650	20.350	20.500	19.566	102,742
2023-03-01	20.500	20.500	20.350	20.350	19.423	58,128
2023-02-24	20.550	20.550	20.350	20.350	19.423	88,406
2023-02-23	20.400	20.550	20.350	20.550	19.614	102,801
2023-02-22	20.350	20.500	20.350	20.450	19.518	72,906
2023-02-21	20.550	20.550	20.350	20.350	19.423	74,472
2023-02-20	20.500	20.550	20.350	20.550	19.614	123,953
2023-02-17	20.400	20.500	20.350	20.500	19.566	57,158
2023-02-16	20.400	20.500	20.400	20.450	19.518	41,497
2023-02-15	20.400	20.550	20.400	20.550	19.614	38,130
2023-02-14	20.500	20.500	20.350	20.500	19.566	51,846
2023-02-13	20.500	20.500	20.350	20.350	19.423	53,468
2023-02-10	20.500	20.500	20.400	20.500	19.566	45,527
2023-02-09	20.500	20.550	20.450	20.550	19.614	51,817

← NewerPage 15 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.