Shin Zu Shing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	85.200	86.400	84.700	85.000	85.000	459,882
2023-08-08	84.400	84.900	84.100	84.700	84.700	257,854
2023-08-07	83.800	84.400	83.600	84.400	84.400	177,272
2023-08-04	83.200	83.700	82.600	83.600	83.600	268,125
2023-08-02	84.300	84.900	83.500	83.500	83.500	504,950
2023-08-01	85.500	85.500	83.800	84.300	84.300	362,840
2023-07-31	86.100	86.100	84.600	84.800	84.800	629,305
2023-07-28	86.600	86.600	85.400	86.100	86.100	409,139
2023-07-27	85.000	86.400	85.000	86.400	86.400	858,966
2023-07-26	90.000	90.800	90.000	90.700	87.700	1,005,572
2023-07-25	89.800	90.800	89.400	90.000	87.023	513,809
2023-07-24	90.500	90.500	89.000	89.400	86.443	705,699
2023-07-21	89.500	91.200	88.800	90.700	87.700	736,995
2023-07-20	89.300	89.900	89.000	89.500	86.540	235,333
2023-07-19	89.800	90.100	88.800	89.300	86.346	478,594
2023-07-18	89.400	90.300	88.800	89.800	86.830	498,707
2023-07-17	89.100	89.500	88.100	89.400	86.443	275,110
2023-07-14	89.100	89.800	89.000	89.300	86.346	270,767
2023-07-13	89.300	89.800	89.200	89.500	86.540	262,383
2023-07-12	88.500	89.400	87.600	89.100	86.153	404,447
2023-07-11	88.200	88.900	88.100	88.100	85.186	238,030
2023-07-10	89.400	89.400	87.900	88.000	85.089	352,559
2023-07-07	89.900	89.900	88.700	89.200	86.250	308,206
2023-07-06	89.500	90.500	89.500	90.000	87.023	196,478
2023-07-05	89.900	90.200	89.500	89.700	86.733	387,285
2023-07-04	90.200	90.400	89.700	89.900	86.927	252,021
2023-07-03	91.000	91.000	90.000	90.200	87.217	323,258
2023-06-30	91.000	91.200	90.000	90.400	87.410	397,652
2023-06-29	90.000	91.000	90.000	90.900	87.893	192,006
2023-06-28	89.800	90.500	89.700	90.000	87.023	265,657
2023-06-27	90.100	90.500	89.600	89.600	86.636	242,582
2023-06-26	91.200	91.200	89.600	90.100	87.120	210,739
2023-06-21	91.000	91.200	89.900	90.400	87.410	475,476
2023-06-20	90.600	91.200	90.600	90.600	87.603	167,398
2023-06-19	91.900	91.900	90.600	90.600	87.603	253,135
2023-06-16	93.200	93.200	91.000	91.000	87.990	496,957
2023-06-15	93.200	93.200	92.100	92.400	89.344	214,653
2023-06-14	92.900	93.000	91.800	92.800	89.731	250,745
2023-06-13	92.100	92.900	91.600	92.800	89.731	431,428
2023-06-12	91.200	92.200	91.000	91.800	88.764	243,449
2023-06-09	91.300	91.800	90.600	90.800	87.797	396,752
2023-06-08	91.200	92.300	91.000	91.100	88.087	323,438
2023-06-07	92.200	92.400	91.800	91.800	88.764	360,935
2023-06-06	93.900	94.000	92.000	92.200	89.150	393,339
2023-06-05	94.200	94.300	93.500	93.600	90.504	252,354
2023-06-02	94.200	94.200	93.200	93.700	90.601	421,390
2023-06-01	93.700	94.500	93.000	93.900	90.794	496,527
2023-05-31	91.800	93.500	91.800	93.400	90.311	625,391
2023-05-30	92.000	92.000	91.000	91.600	88.570	281,296
2023-05-29	92.000	92.100	91.000	91.500	88.474	273,509
2023-05-26	92.100	92.100	90.600	90.900	87.893	407,859
2023-05-25	92.000	92.300	91.600	91.700	88.667	248,481
2023-05-24	92.700	92.700	91.500	92.300	89.247	353,799
2023-05-23	92.800	92.800	91.500	92.400	89.344	459,703
2023-05-22	92.500	93.300	92.200	92.500	89.441	515,228
2023-05-19	93.400	93.400	92.000	92.600	89.537	479,447
2023-05-18	92.000	93.400	91.600	92.500	89.441	876,038
2023-05-17	92.600	92.600	91.000	92.000	88.957	678,684
2023-05-16	93.100	93.700	91.600	92.600	89.537	1,011,566
2023-05-15	91.400	93.000	90.400	92.000	88.957	1,775,264

← NewerPage 14 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.