Shinih Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.600	20.600	20.500	20.550	20.550	93,540
2024-10-29	20.600	20.600	20.450	20.500	20.500	117,537
2024-10-28	20.650	20.650	20.500	20.500	20.500	85,170
2024-10-25	20.550	20.650	20.400	20.650	20.650	131,125
2024-10-24	20.500	20.600	20.350	20.350	20.350	146,218
2024-10-23	20.600	20.750	20.550	20.550	20.550	166,332
2024-10-22	20.500	20.650	20.400	20.650	20.650	151,513
2024-10-21	20.600	20.650	20.500	20.650	20.650	124,879
2024-10-18	20.450	20.650	20.450	20.650	20.650	87,085
2024-10-17	20.650	20.700	20.500	20.500	20.500	82,263
2024-10-16	20.450	20.600	20.350	20.550	20.550	128,990
2024-10-15	20.600	20.600	20.500	20.550	20.550	108,640
2024-10-14	20.600	20.650	20.550	20.650	20.650	99,404
2024-10-11	20.550	20.550	20.400	20.550	20.550	121,287
2024-10-09	20.500	20.600	20.400	20.550	20.550	128,238
2024-10-08	20.700	20.700	20.500	20.550	20.550	147,160
2024-10-07	20.500	20.650	20.500	20.650	20.650	111,303
2024-10-04	20.500	20.600	20.400	20.600	20.600	115,018
2024-10-01	20.400	20.500	20.350	20.500	20.500	111,246
2024-09-30	20.200	20.500	20.150	20.400	20.400	165,109
2024-09-27	20.250	20.400	20.250	20.300	20.300	145,941
2024-09-26	20.200	20.350	20.200	20.250	20.250	97,027
2024-09-25	20.150	20.350	20.150	20.300	20.300	115,923
2024-09-24	20.250	20.300	20.150	20.200	20.200	85,123
2024-09-23	20.250	20.300	20.200	20.200	20.200	106,642
2024-09-20	20.100	20.300	20.100	20.250	20.250	127,455
2024-09-19	20.050	20.300	20.050	20.200	20.200	191,192
2024-09-18	20.200	20.250	20.150	20.200	20.200	114,355
2024-09-16	20.050	20.350	20.050	20.200	20.200	125,906
2024-09-13	20.200	20.200	20.100	20.100	20.100	90,559
2024-09-12	20.000	20.100	19.950	20.100	20.100	65,149
2024-09-11	19.900	20.100	19.900	19.950	19.950	93,034
2024-09-10	20.100	20.250	19.950	20.050	20.050	151,238
2024-09-09	19.600	20.050	19.600	19.900	19.900	164,186
2024-09-06	20.150	20.150	19.700	19.950	19.950	211,790
2024-09-05	20.100	20.150	19.950	19.950	19.950	206,354
2024-09-04	20.350	20.550	19.850	19.950	19.950	381,831
2024-09-03	20.700	20.800	20.500	20.500	20.500	257,542
2024-09-02	20.700	20.700	20.550	20.650	20.650	190,801
2024-08-30	20.600	20.800	20.600	20.700	20.700	159,223
2024-08-29	20.750	20.750	20.600	20.600	20.600	159,162
2024-08-28	20.800	20.850	20.700	20.800	20.800	102,121
2024-08-27	20.650	20.900	20.650	20.800	20.800	107,653
2024-08-26	20.700	20.900	20.650	20.750	20.750	78,136
2024-08-23	20.550	20.950	20.550	20.850	20.850	223,003
2024-08-22	20.600	20.750	20.550	20.700	20.700	111,594
2024-08-21	20.600	20.750	20.150	20.550	20.550	327,566
2024-08-20	20.700	20.750	20.650	20.750	20.750	150,559
2024-08-19	20.600	20.800	20.500	20.600	20.600	144,472
2024-08-16	20.450	20.650	20.450	20.600	20.600	274,818
2024-08-15	20.650	20.900	20.450	20.450	20.450	663,009
2024-08-14	20.800	21.000	20.600	20.950	20.950	447,982
2024-08-13	20.550	20.900	20.450	20.650	20.650	427,760
2024-08-12	20.500	20.850	20.350	20.600	20.600	414,526
2024-08-09	20.800	20.900	20.600	20.700	20.700	799,900
2024-08-08	21.100	21.150	20.400	20.900	20.900	1,839,830
2024-08-07	21.400	22.950	21.400	22.550	22.550	376,570
2024-08-06	22.000	22.100	20.750	21.850	21.850	417,049
2024-08-05	23.200	23.200	21.300	21.600	21.600	855,616
2024-08-02	23.500	23.850	23.500	23.650	23.650	265,826

← NewerPage 9 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.