Shinih Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	16.950	17.000	16.950	17.000	17.000	10,000
2025-10-22	16.950	17.000	16.800	17.000	17.000	15,000
2025-10-21	16.900	16.950	16.850	16.950	16.950	10,931
2025-10-20	16.950	17.000	16.950	16.950	16.950	3,054
2025-10-17	16.950	17.000	16.800	17.000	17.000	17,000
2025-10-16	16.950	17.000	16.950	17.000	17.000	13,001
2025-10-15	16.850	17.000	16.750	17.000	17.000	17,000
2025-10-14	16.950	16.950	16.750	16.900	16.900	8,042
2025-10-13	16.850	16.900	16.750	16.850	16.850	13,013
2025-10-09	16.700	16.950	16.700	16.950	16.950	62,074
2025-10-08	16.850	16.900	16.700	16.700	16.700	72,881
2025-10-07	16.900	16.950	16.700	16.900	16.900	34,001
2025-10-03	16.800	16.950	16.650	16.900	16.900	74,000
2025-10-02	16.800	16.800	16.650	16.800	16.800	64,002
2025-10-01	16.900	16.950	16.700	16.800	16.800	104,098
2025-09-30	16.850	17.000	16.750	17.000	17.000	60,952
2025-09-29	16.950	16.950	16.950	16.950	16.950	0
2025-09-26	16.950	17.000	16.650	16.950	16.950	65,036
2025-09-25	16.900	17.000	16.750	17.000	17.000	53,181
2025-09-24	17.050	17.050	16.700	16.900	16.900	65,430
2025-09-23	17.000	17.000	16.750	16.800	16.800	76,010
2025-09-22	17.100	17.100	16.850	17.000	17.000	47,000
2025-09-19	17.000	17.000	16.700	17.000	17.000	52,170
2025-09-18	17.000	17.200	17.000	17.000	17.000	47,000
2025-09-17	16.950	17.000	16.900	17.000	17.000	33,062
2025-09-16	16.900	17.000	16.750	17.000	17.000	19,012
2025-09-15	17.150	17.150	16.750	16.900	16.900	23,883
2025-09-12	16.950	16.950	16.750	16.900	16.900	22,000
2025-09-11	17.000	17.000	16.900	16.900	16.900	6,000
2025-09-10	16.850	17.000	16.650	17.000	17.000	13,109
2025-09-09	17.000	17.000	16.900	16.900	16.900	9,129
2025-09-08	17.000	17.000	16.950	16.950	16.950	7,000
2025-09-05	17.000	17.000	17.000	17.000	17.000	5,000
2025-09-04	16.900	17.000	16.800	17.000	17.000	15,000
2025-09-03	16.900	17.000	16.900	16.900	16.900	12,050
2025-09-02	16.900	16.950	16.650	16.750	16.750	19,289
2025-09-01	16.900	16.900	16.750	16.750	16.750	15,317
2025-08-29	17.000	17.000	16.750	16.950	16.950	16,000
2025-08-28	16.950	17.050	16.800	16.850	16.850	12,000
2025-08-27	16.900	16.900	16.850	16.900	16.900	20,000
2025-08-26	16.950	16.950	16.750	16.800	16.800	24,000
2025-08-25	16.750	16.900	16.750	16.900	16.900	42,125
2025-08-22	17.100	17.100	16.750	16.850	16.850	23,033
2025-08-21	16.850	16.900	16.800	16.850	16.850	19,000
2025-08-20	16.800	17.000	16.700	16.750	16.750	35,323
2025-08-19	17.000	17.000	16.450	16.650	16.650	86,000
2025-08-18	17.150	17.150	16.750	16.800	16.800	85,240
2025-08-15	17.150	17.150	17.100	17.100	17.100	12,848
2025-08-14	17.100	17.100	17.050	17.100	17.100	10,000
2025-08-13	17.100	17.100	16.900	17.100	17.100	60,439
2025-08-12	17.200	17.200	16.850	16.850	16.850	10,070
2025-08-11	17.200	17.200	16.900	17.100	17.100	17,161
2025-08-08	17.150	17.200	17.000	17.050	17.050	17,000
2025-08-07	17.150	17.200	17.100	17.100	17.100	14,166
2025-08-06	17.000	17.200	17.000	17.200	17.200	5,022
2025-08-05	17.100	17.200	17.050	17.050	17.050	3,006
2025-08-04	17.150	17.200	16.950	17.200	17.200	9,000
2025-08-01	17.150	17.150	17.150	17.150	17.150	14,032
2025-07-31	17.200	17.200	16.900	17.150	17.150	14,000
2025-07-30	17.000	17.100	17.000	17.100	17.100	10,000

← NewerPage 5 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.