Shinih Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	20.300	20.500	20.300	20.500	19.566	68,167
2022-08-08	20.400	20.400	20.250	20.350	19.423	39,810
2022-08-05	20.400	20.450	20.200	20.450	19.518	68,235
2022-08-04	20.400	20.500	20.000	20.400	19.471	88,577
2022-08-03	20.450	20.500	20.000	20.450	19.518	56,337
2022-08-02	20.500	20.500	20.150	20.500	19.566	71,465
2022-08-01	20.300	20.700	20.300	20.550	19.614	103,322
2022-07-29	19.700	21.100	19.650	21.100	20.139	73,582
2022-07-28	19.750	19.800	19.700	19.800	18.898	68,219
2022-07-27	19.800	19.800	19.750	19.750	18.850	62,523
2022-07-26	19.750	19.850	19.600	19.850	18.946	74,204
2022-07-25	19.700	19.800	19.600	19.750	18.850	95,327
2022-07-22	19.350	19.800	19.350	19.800	18.898	105,064
2022-07-21	19.500	19.600	19.450	19.600	18.707	69,224
2022-07-20	19.500	19.550	19.450	19.550	18.659	84,215
2022-07-19	19.450	19.550	19.400	19.500	18.612	111,549
2022-07-18	19.200	19.550	19.200	19.500	18.612	89,070
2022-07-15	19.100	19.450	19.100	19.450	18.564	98,855
2022-07-14	19.400	19.400	19.400	19.400	18.516	38,339
2022-07-13	19.350	19.400	19.100	19.400	18.516	93,284
2022-07-12	19.150	19.550	19.150	19.350	18.469	92,532
2022-07-11	19.350	19.350	19.300	19.350	18.469	50,299
2022-07-08	19.350	19.350	19.200	19.350	18.469	78,825
2022-07-07	19.300	19.450	19.150	19.350	18.469	96,608
2022-07-06	19.300	19.350	19.000	19.300	18.421	60,134
2022-07-05	19.350	19.350	19.100	19.300	18.421	55,226
2022-07-04	19.200	19.300	18.850	19.250	18.373	149,687
2022-07-01	19.250	19.250	19.000	19.200	18.325	104,057
2022-06-30	19.400	19.400	19.200	19.250	18.373	88,223
2022-06-29	19.400	19.400	19.300	19.400	18.516	76,729
2022-06-28	19.400	19.450	19.400	19.400	18.516	71,887
2022-06-27	19.400	19.500	19.400	19.500	18.612	97,026
2022-06-24	19.400	19.500	19.300	19.500	18.612	82,196
2022-06-23	19.350	19.400	19.300	19.400	18.516	71,014
2022-06-22	19.400	19.500	19.250	19.500	18.612	96,727
2022-06-21	19.300	19.800	19.300	19.500	18.612	179,230
2022-06-20	20.200	20.200	19.900	20.100	18.230	131,569
2022-06-17	20.100	20.200	19.900	20.200	18.321	77,909
2022-06-16	20.350	20.350	20.050	20.100	18.230	70,749
2022-06-15	20.100	20.400	20.100	20.350	18.457	119,021
2022-06-14	20.100	20.200	20.050	20.100	18.230	99,665
2022-06-13	20.050	20.400	20.050	20.300	18.411	76,443
2022-06-10	20.200	20.500	20.200	20.500	18.593	74,104
2022-06-09	20.250	20.350	20.250	20.350	18.457	64,954
2022-06-08	20.300	20.400	20.300	20.300	18.411	78,524
2022-06-07	19.850	20.350	19.850	20.250	18.366	68,624
2022-06-06	20.350	20.400	20.300	20.400	18.502	56,100
2022-06-02	20.450	20.500	20.400	20.450	18.547	74,125
2022-06-01	20.400	20.450	20.400	20.450	18.547	61,361
2022-05-31	20.350	20.500	20.350	20.500	18.593	67,331
2022-05-30	20.300	20.400	20.300	20.400	18.502	97,080
2022-05-27	20.200	20.300	20.150	20.300	18.411	73,345
2022-05-26	20.200	20.250	20.000	20.200	18.321	98,698
2022-05-25	20.000	20.200	19.850	20.200	18.321	54,632
2022-05-24	20.150	20.200	20.000	20.000	18.139	76,786
2022-05-23	20.150	20.200	20.100	20.150	18.275	84,599
2022-05-20	19.950	20.100	19.800	20.100	18.230	54,821
2022-05-19	19.950	19.950	19.700	19.950	18.094	113,300
2022-05-18	20.000	20.050	19.850	20.050	18.185	76,137
2022-05-17	20.000	20.100	19.550	19.800	17.958	296,854

← NewerPage 18 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.