Shinih Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	20.400	20.700	20.400	20.650	19.709	107,535
2023-02-07	20.350	20.400	20.300	20.400	19.471	36,064
2023-02-06	20.500	20.500	20.350	20.350	19.423	52,334
2023-02-03	20.350	20.650	20.350	20.600	19.662	130,758
2023-02-02	20.350	20.600	20.300	20.450	19.518	141,055
2023-02-01	20.450	20.450	20.300	20.300	19.375	70,942
2023-01-31	20.300	20.500	20.300	20.500	19.566	63,564
2023-01-30	20.500	20.500	20.350	20.350	19.423	59,022
2023-01-17	20.300	20.550	20.300	20.550	19.614	65,758
2023-01-16	20.500	20.500	20.450	20.500	19.566	56,220
2023-01-13	20.350	20.500	20.350	20.500	19.566	51,278
2023-01-12	20.450	20.450	20.250	20.450	19.518	49,616
2023-01-11	20.250	20.500	20.250	20.450	19.518	39,058
2023-01-10	20.450	20.450	20.250	20.250	19.328	41,260
2023-01-09	20.300	20.450	20.300	20.450	19.518	49,147
2023-01-06	20.450	20.450	20.300	20.450	19.518	52,824
2023-01-05	20.300	20.500	20.300	20.450	19.518	43,762
2023-01-04	20.300	20.400	20.300	20.350	19.423	45,956
2023-01-03	20.400	20.400	20.150	20.300	19.375	73,177
2022-12-30	20.450	20.500	20.350	20.450	19.518	58,726
2022-12-29	20.300	20.450	20.200	20.450	19.518	59,595
2022-12-28	20.400	20.450	20.300	20.450	19.518	68,776
2022-12-27	20.300	20.400	20.250	20.250	19.328	66,431
2022-12-26	20.550	20.600	20.300	20.300	19.375	68,990
2022-12-23	20.350	20.550	20.250	20.550	19.614	106,007
2022-12-22	20.600	20.600	20.300	20.300	19.375	65,119
2022-12-21	20.300	20.400	20.300	20.400	19.471	72,195
2022-12-20	20.300	20.500	20.200	20.200	19.280	153,609
2022-12-19	20.550	21.150	20.300	20.300	19.375	313,332
2022-12-16	20.450	20.550	20.300	20.550	19.614	164,463
2022-12-15	20.400	20.550	20.350	20.450	19.518	103,155
2022-12-14	20.400	20.550	20.400	20.500	19.566	140,418
2022-12-13	20.550	20.550	20.350	20.450	19.518	81,334
2022-12-12	20.650	20.650	20.350	20.350	19.423	96,806
2022-12-09	20.650	20.650	20.550	20.600	19.662	121,422
2022-12-08	20.500	20.650	20.500	20.600	19.662	129,181
2022-12-07	20.600	20.650	20.500	20.600	19.662	143,437
2022-12-06	20.650	20.700	20.450	20.650	19.709	128,989
2022-12-05	20.500	20.850	20.500	20.800	19.853	364,920
2022-12-02	20.500	20.600	20.500	20.600	19.662	66,318
2022-12-01	20.500	20.600	20.500	20.600	19.662	122,325
2022-11-30	20.500	20.600	20.400	20.600	19.662	246,115
2022-11-29	20.450	20.500	20.450	20.450	19.518	67,181
2022-11-28	20.450	20.500	20.400	20.450	19.518	92,479
2022-11-25	20.500	20.550	20.450	20.450	19.518	67,297
2022-11-24	20.400	20.600	20.350	20.500	19.566	168,207
2022-11-23	20.400	20.500	20.400	20.450	19.518	67,592
2022-11-22	20.150	20.350	20.150	20.350	19.423	60,455
2022-11-21	20.500	20.500	20.250	20.250	19.328	71,119
2022-11-18	20.400	20.550	20.350	20.500	19.566	119,534
2022-11-17	20.400	20.450	20.400	20.450	19.518	53,125
2022-11-16	20.500	20.500	20.300	20.300	19.375	69,324
2022-11-15	20.450	20.500	20.350	20.500	19.566	98,358
2022-11-14	20.450	20.500	20.400	20.500	19.566	97,248
2022-11-11	20.500	20.500	20.500	20.500	19.566	55,234
2022-11-10	20.500	20.500	20.350	20.500	19.566	59,958
2022-11-09	20.450	20.500	20.400	20.500	19.566	60,850
2022-11-08	20.450	20.500	20.400	20.500	19.566	67,222
2022-11-07	20.350	20.500	20.350	20.450	19.518	76,992
2022-11-04	20.350	20.400	20.350	20.400	19.471	64,536

← NewerPage 16 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.