Shinih Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.300	16.350	16.100	16.350	16.350	55,298
2026-04-24	16.250	16.550	16.200	16.450	16.450	33,006
2026-04-23	16.550	16.550	16.250	16.250	16.250	34,000
2026-04-22	16.700	16.700	16.550	16.600	16.600	60,050
2026-04-21	16.600	16.750	16.600	16.750	16.750	32,299
2026-04-20	16.500	16.700	16.500	16.700	16.700	46,002
2026-04-17	16.500	16.700	16.500	16.700	16.700	47,097
2026-04-16	16.500	16.650	16.500	16.650	16.650	47,003
2026-04-15	16.500	16.650	16.500	16.650	16.650	44,000
2026-04-14	16.500	16.650	16.500	16.650	16.650	52,060
2026-04-13	16.500	16.600	16.450	16.500	16.500	49,000
2026-04-10	16.450	16.500	16.400	16.400	16.400	39,000
2026-04-09	16.400	16.450	16.350	16.400	16.400	34,010
2026-04-08	16.400	16.500	16.350	16.400	16.400	44,018
2026-04-07	16.400	16.400	16.400	16.400	16.400	9,000
2026-04-02	16.200	16.400	16.200	16.400	16.400	42,000
2026-04-01	16.350	16.500	16.200	16.200	16.200	24,203
2026-03-31	16.450	16.450	16.300	16.350	16.350	37,000
2026-03-30	16.300	16.450	16.150	16.450	16.450	33,010
2026-03-27	16.300	16.450	16.200	16.450	16.450	31,164
2026-03-26	16.400	16.450	16.100	16.300	16.300	59,040
2026-03-25	16.500	16.500	16.300	16.400	16.400	46,100
2026-03-24	16.200	16.500	16.200	16.500	16.500	28,131
2026-03-23	16.200	16.500	16.150	16.200	16.200	41,000
2026-03-20	16.400	16.600	16.300	16.300	16.300	55,114
2026-03-19	16.300	16.300	16.200	16.250	16.250	50,086
2026-03-18	16.550	16.550	16.300	16.300	16.300	46,000
2026-03-17	16.400	16.400	16.250	16.350	16.350	63,000
2026-03-16	16.400	16.450	16.300	16.450	16.450	36,000
2026-03-13	16.400	16.500	16.200	16.500	16.500	54,897
2026-03-12	16.250	16.600	16.200	16.450	16.450	63,756
2026-03-11	16.300	16.550	16.300	16.350	16.350	35,361
2026-03-10	16.350	16.550	16.300	16.300	16.300	60,292
2026-03-09	16.500	16.500	15.950	16.400	16.400	90,763
2026-03-06	16.550	16.700	16.450	16.600	16.600	65,000
2026-03-05	16.550	16.650	16.550	16.550	16.550	28,000
2026-03-04	16.900	16.900	16.550	16.550	16.550	38,000
2026-03-03	16.550	16.950	16.550	16.950	16.950	46,000
2026-03-02	16.800	16.800	16.700	16.700	16.700	21,000
2026-02-26	16.750	16.950	16.750	16.800	16.800	30,018
2026-02-25	16.800	16.950	16.750	16.950	16.950	69,010
2026-02-24	16.700	16.800	16.700	16.800	16.800	32,000
2026-02-23	16.700	16.950	16.700	16.800	16.800	58,357
2026-02-11	16.750	16.850	16.550	16.850	16.850	53,000
2026-02-10	16.650	16.800	16.650	16.750	16.750	42,000
2026-02-09	16.750	16.750	16.600	16.650	16.650	32,498
2026-02-06	16.650	16.750	16.550	16.750	16.750	32,000
2026-02-05	16.600	16.800	16.600	16.650	16.650	31,023
2026-02-04	16.650	16.700	16.650	16.650	16.650	41,000
2026-02-03	16.750	16.750	16.600	16.650	16.650	38,239
2026-02-02	16.550	16.800	16.500	16.750	16.750	67,000
2026-01-30	16.750	16.750	16.350	16.650	16.650	114,001
2026-01-29	17.050	17.050	16.550	16.750	16.750	127,006
2026-01-28	17.550	17.550	17.050	17.050	17.050	127,000
2026-01-27	16.900	18.600	16.900	17.550	17.550	617,114
2026-01-26	16.900	16.950	16.800	16.950	16.950	34,384
2026-01-23	16.850	17.000	16.700	17.000	17.000	45,356
2026-01-22	16.850	16.850	16.750	16.850	16.850	34,419
2026-01-21	16.850	16.850	16.700	16.850	16.850	30,300
2026-01-20	16.800	16.900	16.700	16.900	16.900	70,018

← NewerPage 3 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.