Shinih Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	20.600	20.600	19.800	20.050	18.185	324,094
2022-05-13	20.200	20.600	20.200	20.600	18.683	81,119
2022-05-12	20.650	20.650	20.450	20.550	18.638	92,527
2022-05-11	20.650	20.750	20.550	20.650	18.729	138,002
2022-05-10	20.650	20.650	20.500	20.650	18.729	66,243
2022-05-09	20.600	20.750	20.600	20.650	18.729	70,134
2022-05-06	20.500	20.800	20.500	20.700	18.774	171,806
2022-05-05	20.700	20.800	20.700	20.800	18.865	91,629
2022-05-04	20.750	20.800	20.650	20.650	18.729	78,749
2022-05-03	20.750	20.800	20.500	20.800	18.865	183,934
2022-04-29	20.700	20.950	20.600	20.800	18.865	168,751
2022-04-28	20.750	20.750	20.600	20.750	18.820	82,048
2022-04-27	20.750	20.750	20.400	20.750	18.820	145,338
2022-04-26	20.800	20.800	20.700	20.750	18.820	99,462
2022-04-25	21.150	21.150	20.650	20.700	18.774	204,551
2022-04-22	21.000	21.150	20.900	21.150	19.182	98,549
2022-04-21	21.100	21.100	21.000	21.100	19.137	119,033
2022-04-20	20.850	21.050	20.850	21.050	19.092	123,926
2022-04-19	21.000	21.050	20.850	20.850	18.910	126,702
2022-04-18	20.950	21.050	20.900	21.050	19.092	132,271
2022-04-15	20.950	21.000	20.900	20.950	19.001	84,493
2022-04-14	21.050	21.200	20.900	21.000	19.046	198,869
2022-04-13	21.000	21.150	20.850	21.150	19.182	166,228
2022-04-12	21.100	21.150	20.650	21.000	19.046	109,928
2022-04-11	21.300	21.350	21.050	21.100	19.137	90,020
2022-04-08	21.350	21.400	21.250	21.250	19.273	81,925
2022-04-07	21.300	21.450	21.150	21.400	19.409	174,335
2022-04-06	21.250	21.350	21.100	21.350	19.364	129,839
2022-04-01	20.800	21.250	20.800	21.250	19.273	326,105
2022-03-31	20.900	21.100	20.900	21.000	19.046	302,222
2022-03-30	21.100	21.100	20.900	21.050	19.092	145,334
2022-03-29	21.050	21.100	20.800	21.000	19.046	129,248
2022-03-28	21.500	21.650	20.650	20.800	18.865	492,493
2022-03-25	21.700	21.950	21.700	21.900	19.863	267,668
2022-03-24	21.700	21.900	21.700	21.850	19.817	341,820
2022-03-23	21.600	21.900	21.600	21.900	19.863	260,626
2022-03-22	21.550	21.850	21.550	21.800	19.772	235,597
2022-03-21	21.500	21.800	21.450	21.750	19.726	272,177
2022-03-18	21.450	21.500	21.350	21.500	19.500	234,223
2022-03-17	21.100	21.700	21.100	21.550	19.545	244,973
2022-03-16	21.400	21.400	21.150	21.350	19.364	198,055
2022-03-15	21.300	21.500	21.200	21.300	19.318	186,673
2022-03-14	21.150	21.550	21.050	21.550	19.545	251,184
2022-03-11	20.850	21.150	20.700	21.150	19.182	98,357
2022-03-10	21.000	21.050	20.850	21.000	19.046	283,196
2022-03-09	20.700	20.950	20.700	20.950	19.001	176,260
2022-03-08	20.750	20.900	20.400	20.700	18.774	209,108
2022-03-07	21.600	21.600	20.900	20.900	18.956	157,262
2022-03-04	21.650	21.700	21.500	21.650	19.636	185,644
2022-03-03	21.800	21.900	21.750	21.900	19.863	194,838
2022-03-02	21.750	21.950	21.500	21.950	19.908	190,482
2022-03-01	21.900	21.900	21.700	21.900	19.863	221,176
2022-02-25	21.650	21.850	21.500	21.750	19.726	123,001
2022-02-24	21.650	21.800	21.300	21.500	19.500	181,959
2022-02-23	21.650	21.900	21.650	21.900	19.863	102,614
2022-02-22	22.000	22.000	21.600	21.650	19.636	137,454
2022-02-21	22.000	22.150	21.700	22.150	20.089	162,433
2022-02-18	21.900	22.150	21.900	22.100	20.044	188,376
2022-02-17	21.900	22.050	21.900	21.950	19.908	134,140
2022-02-16	21.900	22.350	21.850	21.900	19.863	383,511

← NewerPage 19 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.