Shinih Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	21.850	22.000	21.650	21.900	19.863	282,886
2022-02-14	22.200	22.200	21.850	21.850	19.817	147,922
2022-02-11	22.400	22.450	22.100	22.350	20.271	164,252
2022-02-10	22.700	22.750	22.250	22.300	20.225	310,022
2022-02-09	22.750	22.850	22.650	22.650	20.543	122,938
2022-02-08	22.650	23.000	22.400	22.750	20.633	288,467
2022-02-07	22.650	22.650	22.600	22.650	20.543	111,304
2022-01-26	22.500	22.650	22.250	22.650	20.543	140,090
2022-01-25	22.400	22.500	22.200	22.450	20.361	127,653
2022-01-24	22.500	22.500	22.200	22.400	20.316	136,633
2022-01-21	22.600	22.650	22.150	22.500	20.407	204,471
2022-01-20	22.550	22.900	22.550	22.650	20.543	101,765
2022-01-19	22.700	23.050	22.600	22.600	20.497	114,583
2022-01-18	23.000	23.050	22.700	22.900	20.769	181,890
2022-01-17	23.200	23.200	22.900	23.000	20.860	136,651
2022-01-14	23.350	23.400	23.150	23.200	21.042	134,048
2022-01-13	23.600	23.700	23.350	23.350	21.178	156,394
2022-01-12	23.600	23.650	23.500	23.650	21.450	123,187
2022-01-11	23.800	23.900	23.400	23.600	21.404	252,841
2022-01-10	23.900	23.900	23.700	23.800	21.586	136,426
2022-01-07	23.850	24.000	23.600	23.900	21.676	659,347
2022-01-06	24.050	24.200	23.850	23.850	21.631	183,370
2022-01-05	24.200	24.200	23.900	24.100	21.858	153,319
2022-01-04	24.550	24.600	24.000	24.200	21.949	349,182
2022-01-03	24.050	24.050	23.100	23.650	21.450	124,352
2021-12-30	24.000	24.050	23.800	24.050	21.812	189,527
2021-12-29	23.950	24.050	23.850	24.000	21.767	193,428
2021-12-28	24.000	24.050	23.950	24.000	21.767	190,480
2021-12-27	23.950	24.150	23.950	24.100	21.858	245,528
2021-12-24	24.000	24.100	23.750	24.100	21.858	233,742
2021-12-23	24.000	24.150	24.000	24.100	21.858	231,187
2021-12-22	23.950	24.150	23.950	24.100	21.858	245,133
2021-12-21	23.800	24.050	23.800	24.050	21.812	368,642
2021-12-20	23.650	23.950	23.650	23.950	21.722	273,566
2021-12-17	23.550	23.800	23.500	23.800	21.586	245,575
2021-12-16	23.700	23.750	23.500	23.700	21.495	210,619
2021-12-15	23.600	23.650	23.000	23.650	21.450	194,736
2021-12-14	23.900	23.900	23.000	23.150	20.996	776,147
2021-12-13	24.100	24.100	23.800	24.000	21.767	399,011
2021-12-10	24.050	24.150	24.000	24.150	21.903	339,771
2021-12-09	24.000	24.100	23.950	24.100	21.858	320,626
2021-12-08	23.850	24.050	23.850	24.050	21.812	464,353
2021-12-07	23.700	23.900	23.700	23.900	21.676	415,224
2021-12-06	23.500	23.800	23.400	23.800	21.586	420,731
2021-12-03	23.400	23.600	23.350	23.600	21.404	318,256
2021-12-02	23.450	23.500	23.300	23.500	21.314	423,044
2021-12-01	23.200	23.350	23.150	23.300	21.132	312,804
2021-11-30	23.200	23.300	22.500	23.200	21.042	515,370
2021-11-29	23.100	23.900	23.100	23.500	21.314	954,312
2021-11-26	22.750	23.000	22.750	23.000	20.860	304,355
2021-11-25	22.650	22.950	22.650	22.900	20.769	287,295
2021-11-24	22.600	22.800	22.600	22.800	20.679	426,169
2021-11-23	22.500	22.700	22.450	22.700	20.588	493,369
2021-11-22	22.450	22.550	22.300	22.550	20.452	301,099
2021-11-19	22.250	22.450	22.200	22.450	20.361	182,697
2021-11-18	22.350	22.450	22.300	22.300	20.225	74,484
2021-11-17	22.300	22.450	22.300	22.400	20.316	305,498
2021-11-16	22.100	22.300	22.100	22.300	20.225	233,512
2021-11-15	22.050	22.250	22.000	22.200	20.135	174,208
2021-11-12	22.200	22.200	21.950	22.000	19.953	90,220

← NewerPage 20 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.