Shin Zu Shing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	98.000	100.50	96.600	98.800	98.800	6,183,486
2023-11-03	95.000	99.200	94.200	97.100	97.100	6,285,650
2023-11-02	93.400	94.300	92.600	93.800	93.800	1,396,399
2023-11-01	92.000	93.000	92.000	92.200	92.200	893,525
2023-10-31	92.600	94.500	91.800	92.500	92.500	3,283,265
2023-10-30	92.400	92.600	90.000	91.600	91.600	1,366,866
2023-10-27	93.300	94.700	92.000	92.300	92.300	1,905,579
2023-10-26	91.000	93.900	90.900	92.500	92.500	1,776,037
2023-10-25	93.000	93.400	92.300	92.500	92.500	1,180,312
2023-10-24	93.000	94.700	90.600	92.100	92.100	3,837,956
2023-10-23	91.000	92.900	90.900	92.400	92.400	2,005,640
2023-10-20	90.300	92.000	89.100	91.900	91.900	1,871,099
2023-10-19	90.300	92.700	90.300	91.000	91.000	2,031,568
2023-10-18	91.700	93.500	90.200	90.700	90.700	5,543,229
2023-10-17	88.100	93.700	87.800	91.000	91.000	8,460,814
2023-10-16	85.300	88.000	85.000	87.900	87.900	3,695,573
2023-10-13	82.600	84.500	82.600	84.200	84.200	1,234,879
2023-10-12	83.400	83.400	82.000	83.000	83.000	972,812
2023-10-11	82.700	84.000	82.300	83.400	83.400	1,158,480
2023-10-06	80.900	82.200	80.600	81.500	81.500	600,882
2023-10-05	81.200	81.300	80.200	80.500	80.500	859,055
2023-10-04	79.800	80.500	79.600	80.400	80.400	767,408
2023-10-03	80.400	81.100	79.800	80.400	80.400	605,107
2023-10-02	80.300	81.300	80.300	80.800	80.800	482,748
2023-09-28	80.800	80.800	80.000	80.200	80.200	438,052
2023-09-27	80.800	80.800	79.900	80.500	80.500	568,677
2023-09-26	81.500	82.300	80.800	80.900	80.900	352,364
2023-09-25	81.100	81.800	81.100	81.500	81.500	228,718
2023-09-22	80.700	80.700	79.700	80.700	80.700	576,387
2023-09-21	81.700	81.800	80.100	80.700	80.700	873,485
2023-09-20	83.000	83.100	82.000	82.000	82.000	448,756
2023-09-19	84.400	84.500	83.100	83.200	83.200	520,323
2023-09-18	84.200	85.000	83.400	84.000	84.000	466,610
2023-09-15	84.000	84.300	83.500	83.600	83.600	390,258
2023-09-14	84.600	84.800	83.400	84.000	84.000	460,317
2023-09-13	82.700	84.700	82.700	84.600	84.600	883,307
2023-09-12	82.300	83.000	82.100	82.300	82.300	390,559
2023-09-11	82.600	83.000	81.800	82.100	82.100	571,461
2023-09-08	83.800	83.800	82.500	82.600	82.600	334,817
2023-09-07	84.100	84.600	83.600	83.700	83.700	352,897
2023-09-06	85.500	85.500	84.000	84.600	84.600	531,416
2023-09-05	84.100	86.400	83.600	85.300	85.300	944,947
2023-09-04	85.500	85.800	83.500	84.100	84.100	555,546
2023-09-01	83.400	86.100	83.300	85.500	85.500	1,056,938
2023-08-31	82.900	83.600	82.700	82.700	82.700	300,124
2023-08-30	81.400	83.500	81.200	82.900	82.900	514,535
2023-08-29	80.900	81.400	80.900	81.100	81.100	204,634
2023-08-28	80.000	81.600	80.000	80.900	80.900	351,868
2023-08-25	79.200	80.600	79.100	79.700	79.700	284,303
2023-08-24	79.700	80.000	79.000	79.300	79.300	415,442
2023-08-23	79.700	80.000	79.200	79.300	79.300	317,646
2023-08-22	81.000	81.000	79.600	79.800	79.800	382,820
2023-08-21	80.100	81.300	80.100	80.800	80.800	218,175
2023-08-18	80.500	81.600	80.000	80.400	80.400	328,114
2023-08-17	80.000	81.100	79.700	81.000	81.000	288,026
2023-08-16	80.500	80.700	79.600	80.200	80.200	591,068
2023-08-15	81.000	81.400	80.000	80.700	80.700	444,271
2023-08-14	83.100	83.100	80.600	81.000	81.000	513,522
2023-08-11	84.500	84.500	83.100	83.800	83.800	180,619
2023-08-10	85.000	85.000	83.900	84.000	84.000	293,574

← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	3.0000 TWD
2022-07-14	2.5000 TWD
2021-07-30	3.9905 TWD
2020-07-13	2.0253 TWD
2019-08-15	1.9944 TWD

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