Shinih Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.800	16.900	16.700	16.900	16.900	70,018
2026-01-19	16.700	16.850	16.650	16.850	16.850	32,000
2026-01-16	16.850	16.850	16.700	16.700	16.700	36,006
2026-01-15	16.900	16.950	16.850	16.900	16.900	66,000
2026-01-14	16.800	16.850	16.750	16.800	16.800	30,000
2026-01-13	16.950	17.000	16.800	16.800	16.800	31,350
2026-01-12	16.900	17.000	16.750	17.000	17.000	22,020
2026-01-09	16.900	16.950	16.700	16.950	16.950	18,130
2026-01-08	16.800	16.900	16.700	16.900	16.900	17,112
2026-01-07	16.850	16.850	16.650	16.800	16.800	20,436
2026-01-06	16.850	16.900	16.750	16.850	16.850	23,022
2026-01-05	17.000	17.000	16.800	16.950	16.950	20,571
2026-01-02	16.950	17.000	16.950	17.000	17.000	19,055
2025-12-31	17.000	17.050	16.900	17.050	17.050	29,000
2025-12-30	16.950	17.050	16.950	16.950	16.950	24,364
2025-12-29	17.000	17.000	16.850	17.000	17.000	30,030
2025-12-26	17.000	17.000	17.000	17.000	17.000	10,109
2025-12-24	17.000	17.050	16.850	17.000	17.000	38,192
2025-12-23	16.900	17.000	16.800	17.000	17.000	19,140
2025-12-22	16.950	17.000	16.900	17.000	17.000	12,000
2025-12-19	16.800	16.950	16.800	16.950	16.950	124,000
2025-12-18	16.700	16.850	16.700	16.850	16.850	18,604
2025-12-17	16.950	16.950	16.700	16.700	16.700	26,043
2025-12-16	16.850	16.900	16.600	16.900	16.900	54,000
2025-12-15	16.850	16.850	16.750	16.850	16.850	30,550
2025-12-12	16.750	16.900	16.600	16.850	16.850	122,000
2025-12-11	16.650	16.800	16.650	16.800	16.800	19,330
2025-12-10	16.700	16.800	16.650	16.800	16.800	18,405
2025-12-09	16.750	16.800	16.650	16.700	16.700	12,000
2025-12-08	16.750	16.800	16.650	16.750	16.750	22,480
2025-12-05	16.650	16.750	16.650	16.750	16.750	17,000
2025-12-04	16.750	16.800	16.700	16.700	16.700	9,000
2025-12-03	16.750	16.750	16.650	16.750	16.750	17,000
2025-12-02	16.750	16.800	16.650	16.750	16.750	26,000
2025-12-01	16.750	16.750	16.550	16.550	16.550	30,000
2025-11-28	16.750	16.850	16.600	16.750	16.750	23,690
2025-11-27	16.800	16.800	16.650	16.750	16.750	14,000
2025-11-26	16.800	16.850	16.750	16.800	16.800	11,000
2025-11-25	16.750	16.850	16.650	16.850	16.850	29,000
2025-11-24	16.750	16.850	16.450	16.850	16.850	45,387
2025-11-21	16.650	16.850	16.550	16.800	16.800	23,590
2025-11-20	16.800	16.850	16.600	16.650	16.650	39,050
2025-11-19	16.750	16.850	16.600	16.800	16.800	9,203
2025-11-18	16.750	16.800	16.600	16.800	16.800	9,081
2025-11-17	16.750	16.850	16.750	16.850	16.850	6,222
2025-11-14	16.700	16.850	16.700	16.750	16.750	11,000
2025-11-13	16.800	16.850	16.700	16.700	16.700	24,166
2025-11-12	16.600	16.900	16.600	16.700	16.700	26,100
2025-11-11	16.850	16.850	16.550	16.600	16.600	36,417
2025-11-10	16.850	16.950	16.850	16.850	16.850	20,000
2025-11-07	16.850	17.000	16.700	16.850	16.850	9,000
2025-11-06	16.800	16.900	16.700	16.850	16.850	17,125
2025-11-05	16.650	16.850	16.600	16.850	16.850	41,410
2025-11-04	16.700	17.000	16.650	16.650	16.650	27,000
2025-11-03	16.850	16.850	16.700	16.700	16.700	19,109
2025-10-31	16.850	16.850	16.700	16.850	16.850	15,000
2025-10-30	16.850	16.850	16.650	16.850	16.850	10,165
2025-10-29	16.900	16.900	16.700	16.850	16.850	14,853
2025-10-28	17.000	17.000	16.750	16.750	16.750	16,001
2025-10-27	17.000	17.000	16.900	16.900	16.900	8,000

← NewerPage 4 of 21 · 1,220 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.