Shin Shin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	24.400	24.650	24.400	24.600	24.532	40,275
2022-05-05	24.750	24.750	24.600	24.600	24.532	27,014
2022-05-04	24.650	24.750	24.500	24.500	24.432	58,228
2022-05-03	24.600	24.650	24.400	24.600	24.532	28,678
2022-04-29	24.750	24.850	24.700	24.700	24.632	39,420
2022-04-28	24.500	24.950	24.500	24.750	24.681	110,706
2022-04-27	24.500	24.700	24.400	24.550	24.482	86,512
2022-04-26	24.800	24.850	24.800	24.800	24.731	11,208
2022-04-25	24.600	24.850	24.500	24.600	24.532	61,529
2022-04-22	24.750	24.800	24.450	24.600	24.532	38,512
2022-04-21	24.900	24.900	24.750	24.750	24.681	11,161
2022-04-20	25.000	25.000	24.750	24.900	24.831	32,866
2022-04-19	24.750	24.900	24.750	24.900	24.831	31,473
2022-04-18	24.800	24.800	24.700	24.700	24.632	30,709
2022-04-15	24.850	24.900	24.750	24.750	24.681	35,128
2022-04-14	24.850	24.950	24.850	24.850	24.781	18,092
2022-04-13	24.850	24.900	24.750	24.800	24.731	49,698
2022-04-12	24.950	24.950	24.700	24.700	24.632	16,936
2022-04-11	24.900	24.900	24.600	24.650	24.582	94,271
2022-04-08	24.850	25.000	24.750	24.750	24.681	44,417
2022-04-07	25.000	25.250	24.800	24.800	24.731	83,231
2022-04-06	25.000	25.050	24.950	24.950	24.881	13,192
2022-04-01	25.000	25.050	24.750	24.900	24.831	116,854
2022-03-31	25.200	25.250	25.150	25.150	25.080	48,379
2022-03-30	24.950	25.200	24.950	25.150	25.080	73,339
2022-03-29	24.900	25.000	24.700	24.850	24.781	137,595
2022-03-28	24.900	25.100	24.650	24.700	24.632	185,854
2022-03-25	25.150	25.150	25.050	25.050	24.981	5,995
2022-03-24	25.100	25.100	25.000	25.000	24.931	9,142
2022-03-23	25.150	25.150	25.050	25.100	25.030	4,043
2022-03-22	25.100	25.100	25.100	25.100	25.030	3,499
2022-03-21	25.000	25.050	24.900	25.050	24.981	24,561
2022-03-18	25.250	25.250	24.950	25.000	24.931	56,219
2022-03-17	25.250	25.350	25.200	25.200	25.130	16,287
2022-03-16	25.200	25.200	24.950	25.200	25.130	21,671
2022-03-15	25.200	25.200	25.000	25.000	24.931	4,783
2022-03-14	25.200	25.300	25.200	25.200	25.130	7,632
2022-03-11	25.100	25.200	25.050	25.100	25.030	18,300
2022-03-10	25.250	25.300	25.150	25.200	25.130	14,118
2022-03-09	24.900	25.200	24.900	25.200	25.130	13,966
2022-03-08	25.000	25.100	24.900	25.000	24.931	9,325
2022-03-07	25.050	25.100	25.000	25.000	24.931	32,658
2022-03-04	25.550	25.550	24.900	25.200	25.130	41,466
2022-03-03	25.450	25.500	25.250	25.450	25.379	12,792
2022-03-02	25.450	25.450	25.150	25.450	25.379	10,578
2022-03-01	25.300	25.400	25.300	25.400	25.330	4,738
2022-02-25	25.250	25.350	25.200	25.300	25.230	10,819
2022-02-24	25.450	25.450	25.100	25.200	25.130	29,150
2022-02-23	25.250	25.450	25.250	25.450	25.379	14,129
2022-02-22	25.100	25.200	25.100	25.200	25.130	5,783
2022-02-21	25.200	25.300	25.200	25.250	25.180	16,838
2022-02-18	25.100	25.250	25.100	25.250	25.180	27,419
2022-02-17	25.100	25.300	25.100	25.250	25.180	29,173
2022-02-16	25.050	25.200	25.050	25.100	25.030	12,601
2022-02-15	25.000	25.100	24.950	24.950	24.881	17,836
2022-02-14	25.100	25.100	24.900	25.000	24.931	26,740
2022-02-11	25.600	25.600	25.100	25.100	25.030	16,380
2022-02-10	25.200	25.200	25.150	25.150	25.080	36,788
2022-02-09	25.100	25.200	25.000	25.150	25.080	34,456
2022-02-08	25.450	25.450	25.000	25.150	25.080	64,760

← NewerPage 19 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-23	0.0653 TWD
2021-10-26	0.1755 TWD
2020-08-26	0.4043 TWD
2019-09-02	0.3867 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.