Shinih Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	16.900	16.950	16.650	16.800	16.800	95,000
2025-05-02	16.850	16.900	16.700	16.900	16.900	93,000
2025-04-30	16.400	17.000	16.350	16.800	16.800	89,050
2025-04-29	16.350	16.450	16.350	16.450	16.450	66,000
2025-04-28	16.150	16.350	16.150	16.250	16.250	68,561
2025-04-25	16.000	16.150	16.000	16.150	16.150	73,290
2025-04-24	16.000	16.000	15.900	16.000	16.000	54,939
2025-04-23	16.000	16.100	15.900	16.100	16.100	52,270
2025-04-22	15.950	16.000	15.800	16.000	16.000	34,292
2025-04-21	16.000	16.000	15.750	16.000	16.000	66,840
2025-04-18	15.750	16.000	15.750	16.000	16.000	67,117
2025-04-17	15.800	16.200	15.700	15.850	15.850	107,939
2025-04-16	16.000	16.000	15.800	15.800	15.800	68,175
2025-04-15	15.950	16.100	15.900	16.000	16.000	136,874
2025-04-14	15.900	16.050	15.900	15.950	15.950	76,929
2025-04-11	15.800	15.900	15.350	15.900	15.900	192,129
2025-04-10	16.150	16.150	14.800	15.900	15.900	422,433
2025-04-09	16.000	16.400	14.700	14.700	14.700	181,218
2025-04-08	18.100	18.100	16.050	16.300	16.300	234,672
2025-04-07	17.250	18.800	17.250	17.250	17.250	203,413
2025-04-02	19.100	19.150	18.900	19.150	19.150	58,901
2025-04-01	19.500	19.500	18.800	19.000	19.000	46,783
2025-03-31	19.250	19.250	18.550	18.700	18.700	138,356
2025-03-28	19.650	19.650	19.100	19.250	19.250	188,122
2025-03-27	19.600	19.600	19.500	19.550	19.550	73,378
2025-03-26	19.600	19.650	19.500	19.600	19.600	60,641
2025-03-25	19.800	19.800	19.500	19.600	19.600	154,835
2025-03-24	19.900	19.900	19.700	19.700	19.700	79,607
2025-03-21	19.950	19.950	19.750	19.850	19.850	82,356
2025-03-20	19.850	20.150	19.800	19.900	19.900	152,942
2025-03-19	20.100	20.100	19.850	19.900	19.900	109,856
2025-03-18	20.050	20.100	19.900	20.050	20.050	104,424
2025-03-17	20.100	20.100	19.900	20.050	20.050	89,312
2025-03-14	20.000	20.100	19.950	20.100	20.100	80,194
2025-03-13	20.150	20.150	19.900	20.000	20.000	78,617
2025-03-12	20.150	20.150	19.950	20.100	20.100	116,866
2025-03-11	20.200	20.200	20.000	20.100	20.100	66,058
2025-03-10	20.300	20.300	20.050	20.100	20.100	69,592
2025-03-07	20.350	20.350	20.200	20.300	20.300	48,469
2025-03-06	20.300	20.300	20.250	20.300	20.300	46,169
2025-03-05	20.100	20.300	20.100	20.300	20.300	77,858
2025-03-04	20.300	20.350	20.150	20.300	20.300	53,244
2025-03-03	20.350	20.350	20.200	20.350	20.350	55,098
2025-02-27	20.400	20.400	20.200	20.300	20.300	59,221
2025-02-26	20.400	20.400	20.250	20.350	20.350	61,803
2025-02-25	20.350	20.350	20.250	20.350	20.350	84,369
2025-02-24	20.350	20.350	20.300	20.300	20.300	62,425
2025-02-21	20.350	20.350	20.250	20.300	20.300	58,822
2025-02-20	20.350	20.350	20.100	20.250	20.250	65,402
2025-02-19	20.350	20.350	20.300	20.350	20.350	45,553
2025-02-18	20.350	20.350	20.200	20.250	20.250	66,168
2025-02-17	20.350	20.350	20.200	20.300	20.300	84,276
2025-02-14	20.600	20.600	20.000	20.300	20.300	437,334
2025-02-13	20.450	20.550	20.350	20.500	20.500	119,511
2025-02-12	20.400	20.500	20.300	20.450	20.450	66,403
2025-02-11	20.450	20.550	20.300	20.300	20.300	79,785
2025-02-10	20.400	20.450	20.300	20.450	20.450	85,999
2025-02-07	20.350	20.400	20.350	20.400	20.400	76,575
2025-02-06	20.200	20.350	20.200	20.350	20.350	73,919
2025-02-05	20.200	20.250	20.050	20.200	20.200	75,410

← NewerPage 7 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.