Shinih Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	20.200	20.250	20.100	20.250	20.250	54,904
2025-02-03	20.150	20.200	20.000	20.100	20.100	112,256
2025-01-22	20.050	20.200	19.950	20.150	20.150	227,403
2025-01-21	20.500	20.650	19.850	20.000	20.000	418,191
2025-01-20	20.600	20.600	20.400	20.500	20.500	97,678
2025-01-17	20.450	20.500	20.350	20.450	20.450	91,396
2025-01-16	20.450	20.650	20.350	20.450	20.450	81,017
2025-01-15	20.600	20.650	20.250	20.250	20.250	61,837
2025-01-14	20.250	20.550	20.200	20.400	20.400	80,810
2025-01-13	20.500	20.550	20.000	20.150	20.150	68,835
2025-01-10	20.400	20.500	20.000	20.500	20.500	112,922
2025-01-09	20.300	20.450	20.150	20.400	20.400	113,548
2025-01-08	20.400	20.400	20.250	20.300	20.300	77,805
2025-01-07	20.300	20.350	20.050	20.300	20.300	93,411
2025-01-06	20.150	20.300	20.000	20.300	20.300	82,190
2025-01-03	20.200	20.200	19.950	20.150	20.150	85,140
2025-01-02	20.750	20.750	20.000	20.000	20.000	158,098
2024-12-31	20.050	20.300	19.950	20.300	20.300	115,881
2024-12-30	19.950	20.150	19.900	20.150	20.150	84,768
2024-12-27	20.400	20.500	19.950	20.000	20.000	197,219
2024-12-26	20.100	20.500	20.100	20.350	20.350	134,811
2024-12-25	20.300	20.550	20.000	20.000	20.000	205,214
2024-12-24	19.950	20.750	19.950	20.300	20.300	226,987
2024-12-23	20.000	20.050	19.800	20.050	20.050	182,117
2024-12-20	20.000	20.050	19.700	19.950	19.950	248,576
2024-12-19	19.950	19.950	19.700	19.950	19.950	205,403
2024-12-18	20.050	20.050	19.800	19.950	19.950	187,500
2024-12-17	19.900	20.100	19.500	19.950	19.950	264,165
2024-12-16	20.100	20.150	19.800	20.050	20.050	237,525
2024-12-13	20.100	20.500	19.950	20.200	20.200	296,332
2024-12-12	20.150	20.300	20.100	20.200	20.200	127,599
2024-12-11	20.350	20.450	20.150	20.150	20.150	112,235
2024-12-10	20.450	20.550	19.950	20.300	20.300	428,864
2024-12-09	20.550	20.600	20.350	20.450	20.450	119,641
2024-12-06	20.600	20.600	20.500	20.600	20.600	95,774
2024-12-05	20.600	20.950	20.500	20.500	20.500	82,058
2024-12-04	20.600	20.650	20.500	20.500	20.500	86,510
2024-12-03	21.150	21.150	20.550	20.550	20.550	98,391
2024-12-02	20.750	20.750	20.400	20.600	20.600	101,871
2024-11-29	20.350	20.550	20.350	20.500	20.500	72,234
2024-11-28	20.450	20.600	20.350	20.400	20.400	97,134
2024-11-27	20.850	20.850	20.300	20.550	20.550	82,360
2024-11-26	20.400	20.800	20.300	20.450	20.450	246,240
2024-11-25	20.450	20.450	20.350	20.450	20.450	96,690
2024-11-22	20.400	20.450	20.300	20.400	20.400	88,662
2024-11-21	20.400	20.400	20.350	20.400	20.400	67,031
2024-11-20	20.400	20.400	20.250	20.400	20.400	94,439
2024-11-19	20.300	20.400	20.100	20.350	20.350	148,815
2024-11-18	20.300	20.400	20.250	20.350	20.350	94,714
2024-11-15	20.400	20.400	20.250	20.300	20.300	118,612
2024-11-14	20.400	20.600	20.100	20.450	20.450	354,030
2024-11-13	20.550	20.650	20.400	20.650	20.650	105,825
2024-11-12	20.500	20.650	20.450	20.600	20.600	118,252
2024-11-11	20.700	20.700	20.550	20.650	20.650	104,324
2024-11-08	20.600	20.700	20.600	20.700	20.700	124,290
2024-11-07	20.600	20.650	20.500	20.650	20.650	121,143
2024-11-06	20.800	20.800	20.650	20.650	20.650	113,169
2024-11-05	20.600	20.800	20.600	20.650	20.650	136,217
2024-11-04	20.600	20.700	20.500	20.700	20.700	120,019
2024-11-01	20.500	20.650	20.400	20.650	20.650	112,260

← NewerPage 8 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.