Shinih Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.350	20.350	20.200	20.350	19.423	77,314
2022-11-02	20.500	20.500	20.300	20.300	19.375	88,776
2022-11-01	20.400	20.400	20.250	20.250	19.328	79,347
2022-10-31	20.350	20.400	20.250	20.400	19.471	71,751
2022-10-28	20.250	20.350	20.150	20.350	19.423	56,759
2022-10-27	20.000	20.400	20.000	20.300	19.375	66,250
2022-10-26	20.200	20.300	20.050	20.150	19.232	106,000
2022-10-25	20.350	20.350	20.050	20.250	19.328	47,130
2022-10-24	20.100	20.300	20.100	20.300	19.375	46,106
2022-10-21	20.300	20.300	20.000	20.100	19.184	40,034
2022-10-20	20.300	20.400	20.150	20.400	19.471	60,408
2022-10-19	20.450	20.450	20.100	20.400	19.471	68,485
2022-10-18	20.250	20.400	20.100	20.400	19.471	85,361
2022-10-17	19.900	20.100	19.850	20.100	19.184	57,324
2022-10-14	19.650	20.100	19.650	20.100	19.184	105,771
2022-10-13	19.900	20.150	19.650	19.650	18.755	76,379
2022-10-12	19.800	20.000	19.750	20.000	19.089	72,191
2022-10-11	20.050	20.050	19.750	19.800	18.898	101,567
2022-10-07	20.100	20.200	20.000	20.100	19.184	83,038
2022-10-06	20.200	20.250	19.950	20.100	19.184	130,165
2022-10-05	20.350	20.400	20.250	20.250	19.328	66,199
2022-10-04	20.300	20.350	20.300	20.350	19.423	88,092
2022-10-03	20.350	20.400	20.100	20.300	19.375	83,426
2022-09-30	20.300	20.400	20.300	20.350	19.423	71,154
2022-09-29	20.400	20.500	20.350	20.400	19.471	64,596
2022-09-28	20.400	20.400	20.100	20.300	19.375	104,608
2022-09-27	20.500	20.500	20.300	20.300	19.375	46,000
2022-09-26	20.550	20.550	20.250	20.350	19.423	80,083
2022-09-23	20.550	20.650	20.450	20.550	19.614	88,253
2022-09-22	20.600	20.650	20.450	20.650	19.709	81,101
2022-09-21	20.600	20.700	20.450	20.650	19.709	118,562
2022-09-20	20.600	20.700	20.550	20.650	19.709	57,838
2022-09-19	20.600	20.750	20.550	20.650	19.709	80,318
2022-09-16	20.650	20.800	20.450	20.750	19.805	99,626
2022-09-15	20.650	20.800	20.500	20.700	19.757	136,384
2022-09-14	20.550	20.900	20.300	20.700	19.757	136,480
2022-09-13	20.500	20.500	20.400	20.500	19.566	85,733
2022-09-12	20.500	20.550	20.450	20.500	19.566	61,055
2022-09-08	20.500	20.550	20.400	20.500	19.566	42,191
2022-09-07	20.600	20.600	20.300	20.350	19.423	64,855
2022-09-06	20.600	20.650	20.400	20.600	19.662	66,327
2022-09-05	20.650	20.750	20.550	20.700	19.757	84,455
2022-09-02	20.650	20.800	20.650	20.750	19.805	60,770
2022-09-01	20.550	20.800	20.500	20.750	19.805	75,787
2022-08-31	20.600	20.600	20.550	20.600	19.662	86,717
2022-08-30	20.300	20.750	20.300	20.750	19.805	84,010
2022-08-29	20.550	20.600	20.400	20.400	19.471	137,140
2022-08-26	20.700	20.800	20.700	20.800	19.853	113,543
2022-08-25	20.550	20.700	20.550	20.700	19.757	78,408
2022-08-24	20.500	20.700	20.500	20.650	19.709	94,468
2022-08-23	20.500	20.600	20.500	20.600	19.662	65,628
2022-08-22	20.500	20.600	20.500	20.600	19.662	48,275
2022-08-19	20.550	20.600	20.550	20.600	19.662	69,807
2022-08-18	20.500	20.650	20.400	20.650	19.709	79,455
2022-08-17	20.450	20.600	20.450	20.600	19.662	72,577
2022-08-16	20.350	20.650	20.350	20.600	19.662	76,361
2022-08-15	20.400	20.550	20.350	20.550	19.614	69,382
2022-08-12	20.400	20.500	20.400	20.500	19.566	55,288
2022-08-11	20.400	20.550	20.400	20.450	19.518	70,417
2022-08-10	20.500	20.600	20.450	20.500	19.566	55,346

← NewerPage 17 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.