Shinih Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.300	18.350	18.150	18.250	18.250	51,152
2026-07-21	18.000	18.500	18.000	18.450	18.450	93,000
2026-07-20	17.950	18.050	17.900	18.000	18.000	70,000
2026-07-17	17.900	18.100	17.600	17.950	17.950	77,000
2026-07-16	17.800	17.950	17.750	17.950	17.950	47,000
2026-07-15	17.800	18.000	17.600	17.950	17.950	72,263
2026-07-14	18.100	18.100	17.750	17.800	17.800	40,000
2026-07-13	17.850	17.950	17.750	17.750	17.750	61,000
2026-07-10	17.750	17.750	17.750	17.750	17.750	0
2026-07-09	17.850	17.950	17.750	17.750	17.750	33,000
2026-07-08	18.100	18.100	17.850	17.850	17.850	66,000
2026-07-07	18.000	18.100	17.900	18.050	18.050	105,000
2026-07-06	18.000	18.000	17.900	18.000	18.000	46,020
2026-07-03	17.650	18.000	17.650	18.000	18.000	44,300
2026-07-02	17.700	17.750	17.400	17.650	17.650	34,813
2026-07-01	17.650	17.750	17.550	17.700	17.700	50,000
2026-06-30	17.700	17.700	17.550	17.650	17.650	57,000
2026-06-29	17.500	17.700	17.500	17.550	17.550	43,055
2026-06-26	17.700	17.700	17.350	17.500	17.500	50,000
2026-06-25	17.700	17.850	17.550	17.850	17.850	48,020
2026-06-24	18.150	18.150	17.800	17.850	17.550	45,000
2026-06-23	18.000	18.000	17.600	17.900	17.599	85,000
2026-06-22	17.550	17.750	17.550	17.700	17.403	66,070
2026-06-18	18.000	18.000	17.600	17.750	17.452	115,500
2026-06-17	17.700	17.750	17.550	17.550	17.550	84,764
2026-06-16	17.400	17.800	17.350	17.600	17.600	106,006
2026-06-15	17.150	17.550	17.150	17.400	17.400	67,000
2026-06-12	17.200	17.400	17.150	17.400	17.400	32,040
2026-06-11	17.150	17.200	17.000	17.200	17.200	29,000
2026-06-10	16.900	17.200	16.750	17.200	17.200	47,001
2026-06-09	17.350	17.800	16.700	16.900	16.900	76,000
2026-06-08	16.700	17.050	16.600	16.800	16.800	50,100
2026-06-05	16.900	17.100	16.900	16.950	16.950	51,050
2026-06-04	16.900	16.950	16.900	16.900	16.900	59,020
2026-06-03	16.850	16.900	16.800	16.900	16.900	72,000
2026-06-02	16.900	16.900	16.850	16.850	16.850	62,164
2026-06-01	16.900	17.000	16.600	16.900	16.900	133,200
2026-05-29	16.950	17.100	16.900	17.100	17.100	165,755
2026-05-28	16.850	17.100	16.850	17.050	17.050	113,060
2026-05-27	16.950	17.000	16.750	16.850	16.850	117,081
2026-05-26	17.000	17.100	16.650	16.950	16.950	160,000
2026-05-25	17.000	17.050	16.750	17.050	17.050	208,091
2026-05-22	16.950	17.000	16.850	17.000	17.000	159,180
2026-05-21	17.300	17.300	16.850	17.000	17.000	146,362
2026-05-20	16.900	17.000	16.750	17.000	17.000	96,035
2026-05-19	17.100	17.250	16.900	16.900	16.900	177,763
2026-05-18	17.000	17.050	16.950	17.000	17.000	176,000
2026-05-15	17.150	17.150	16.950	17.000	17.000	226,078
2026-05-14	17.200	17.200	17.000	17.100	17.100	179,115
2026-05-13	17.100	17.300	16.900	17.050	17.050	196,120
2026-05-12	17.050	17.350	16.950	17.100	17.100	251,100
2026-05-11	16.800	17.100	16.700	17.100	17.100	239,000
2026-05-08	16.350	16.500	16.300	16.500	16.500	123,032
2026-05-07	16.350	16.450	16.250	16.450	16.450	120,115
2026-05-06	16.250	16.450	16.200	16.450	16.450	65,000
2026-05-05	16.200	16.350	16.200	16.350	16.350	34,821
2026-05-04	16.300	16.400	16.250	16.350	16.350	22,151
2026-04-30	16.300	16.400	16.200	16.400	16.400	42,090
2026-04-29	16.450	16.450	16.300	16.300	16.300	31,100
2026-04-28	16.500	16.550	16.200	16.500	16.500	47,000

← NewerPage 2 of 5 · 243 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.