Shinih Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	17.000	17.100	16.900	16.900	16.900	9,000
2025-07-28	17.050	17.050	17.050	17.050	17.050	4,040
2025-07-25	17.000	17.000	17.000	17.000	17.000	1,000
2025-07-24	17.200	17.200	16.950	17.050	17.050	14,010
2025-07-23	17.100	17.100	17.100	17.100	17.100	1,050
2025-07-22	17.150	17.150	16.850	17.050	17.050	21,120
2025-07-21	17.200	17.200	17.050	17.050	17.050	5,760
2025-07-18	17.000	17.150	17.000	17.150	17.150	10,000
2025-07-17	17.050	17.050	16.900	16.900	16.900	33,060
2025-07-16	16.900	17.150	16.850	17.050	17.050	31,000
2025-07-15	17.150	17.150	16.850	16.850	16.850	2,102
2025-07-14	17.200	17.200	16.950	16.950	16.950	5,020
2025-07-11	17.000	17.200	16.950	17.200	17.200	12,000
2025-07-10	17.050	17.100	17.050	17.100	17.100	6,000
2025-07-09	16.800	16.900	16.800	16.900	16.900	5,000
2025-07-08	17.000	17.000	16.900	16.900	16.900	13,061
2025-07-07	17.200	17.200	17.000	17.100	17.100	12,000
2025-07-04	17.100	17.300	17.100	17.250	17.250	35,000
2025-07-03	17.200	17.500	17.000	17.200	17.200	34,000
2025-07-02	17.100	17.200	17.000	17.000	17.000	20,057
2025-07-01	17.000	17.050	17.000	17.050	17.050	9,000
2025-06-30	17.050	17.050	16.950	17.000	17.000	18,000
2025-06-27	17.100	17.200	17.000	17.050	17.050	24,000
2025-06-26	16.400	17.100	16.400	17.100	17.100	15,000
2025-06-25	16.800	16.850	16.750	16.850	16.850	11,010
2025-06-24	16.900	17.200	16.850	16.850	16.550	14,226
2025-06-23	17.200	17.200	16.700	16.750	16.452	57,320
2025-06-20	16.650	16.850	16.650	16.850	16.550	9,318
2025-06-19	16.900	16.950	16.700	16.800	16.501	23,000
2025-06-18	17.000	17.000	16.900	17.000	17.000	7,000
2025-06-17	16.950	17.000	16.900	17.000	17.000	12,160
2025-06-16	16.850	17.050	16.850	17.000	17.000	8,000
2025-06-13	17.200	17.200	16.900	16.950	16.950	22,018
2025-06-12	17.000	17.050	16.950	17.050	17.050	5,000
2025-06-11	16.900	17.100	16.900	17.100	17.100	8,000
2025-06-10	17.150	17.250	16.900	16.900	16.900	27,006
2025-06-09	17.050	17.050	17.050	17.050	17.050	1,000
2025-06-06	16.750	17.050	16.750	17.000	17.000	20,188
2025-06-05	17.000	17.000	16.650	16.900	16.900	19,030
2025-06-04	17.100	17.200	16.950	16.950	16.950	19,000
2025-06-03	17.300	17.300	16.950	17.100	17.100	20,224
2025-06-02	17.400	17.400	17.000	17.000	17.000	41,011
2025-05-29	17.400	17.400	17.150	17.400	17.400	54,207
2025-05-28	17.350	17.350	17.100	17.300	17.300	61,010
2025-05-27	17.250	17.300	17.150	17.250	17.250	52,000
2025-05-26	17.200	17.250	17.200	17.200	17.200	60,000
2025-05-23	17.400	17.400	17.100	17.250	17.250	51,459
2025-05-22	17.150	17.300	17.100	17.100	17.100	79,001
2025-05-21	17.150	17.250	17.050	17.150	17.150	62,000
2025-05-20	17.150	17.250	17.050	17.100	17.100	82,000
2025-05-19	17.150	17.500	17.100	17.200	17.200	247,000
2025-05-16	16.950	17.150	16.850	17.150	17.150	95,060
2025-05-15	16.950	17.150	16.900	17.050	17.050	108,001
2025-05-14	16.900	16.950	16.800	16.950	16.950	70,020
2025-05-13	16.950	16.950	16.750	16.950	16.950	58,129
2025-05-12	16.850	16.950	16.800	16.950	16.950	49,141
2025-05-09	16.650	16.850	16.600	16.850	16.850	59,061
2025-05-08	16.800	16.850	16.650	16.800	16.800	48,001
2025-05-07	16.800	16.800	16.650	16.800	16.800	60,416
2025-05-06	16.800	16.900	16.800	16.800	16.800	62,010

← NewerPage 6 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.