Shin Zu Shing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	86.400	87.000	86.300	86.600	83.736	278,089
2023-02-08	86.500	86.600	86.100	86.400	83.542	282,534
2023-02-07	85.900	86.700	85.500	86.500	83.639	376,989
2023-02-06	85.400	86.900	85.200	85.200	82.382	490,234
2023-02-03	85.800	86.400	84.500	85.500	82.672	632,968
2023-02-02	85.100	86.500	84.800	85.700	82.865	745,055
2023-02-01	82.500	84.800	82.500	84.400	81.608	664,952
2023-01-31	83.200	83.500	82.300	82.400	79.675	453,251
2023-01-30	83.000	83.500	83.000	83.000	80.255	338,923
2023-01-17	82.000	83.100	81.900	82.700	79.965	140,989
2023-01-16	81.800	82.200	81.700	82.000	79.288	162,516
2023-01-13	82.200	82.300	81.500	81.700	78.998	189,224
2023-01-12	82.000	82.500	81.500	81.700	78.998	156,143
2023-01-11	82.400	83.200	81.800	81.900	79.191	197,785
2023-01-10	81.700	82.700	81.700	82.300	79.578	173,371
2023-01-09	83.000	83.500	82.400	82.900	80.158	492,265
2023-01-06	81.900	82.300	81.600	81.900	79.191	137,135
2023-01-05	82.000	82.400	81.700	81.900	79.191	215,835
2023-01-04	82.500	82.500	81.400	81.700	78.998	232,876
2023-01-03	82.000	82.800	80.800	82.400	79.675	180,346
2022-12-30	82.000	82.800	81.400	81.600	78.901	220,993
2022-12-29	81.100	81.300	80.200	81.100	78.418	69,754
2022-12-28	81.200	81.600	81.100	81.200	78.514	140,838
2022-12-27	81.300	81.600	81.200	81.500	78.804	111,553
2022-12-26	81.000	81.500	80.800	81.000	78.321	86,658
2022-12-23	80.100	81.000	80.100	80.700	78.031	112,536
2022-12-22	80.900	81.300	80.900	80.900	78.224	98,550
2022-12-21	80.500	80.900	80.300	80.500	77.837	238,002
2022-12-20	81.200	81.700	80.300	80.300	77.644	325,471
2022-12-19	80.900	81.700	80.800	81.300	78.611	143,467
2022-12-16	82.000	82.100	81.000	81.300	78.611	689,309
2022-12-15	84.400	84.400	82.900	83.000	80.255	480,751
2022-12-14	83.700	84.700	83.700	84.500	81.705	205,908
2022-12-13	84.100	84.300	83.700	83.700	80.932	132,429
2022-12-12	83.600	84.400	83.500	84.000	81.222	239,688
2022-12-09	84.200	84.600	83.600	83.700	80.932	120,313
2022-12-08	83.200	84.000	82.600	83.800	81.028	153,394
2022-12-07	83.100	83.600	82.800	83.200	80.448	229,816
2022-12-06	85.600	85.600	83.400	83.400	80.642	251,047
2022-12-05	85.500	86.500	85.200	85.700	82.865	285,123
2022-12-02	84.600	85.500	84.200	85.500	82.672	231,746
2022-12-01	85.100	85.500	84.200	84.700	81.899	332,787
2022-11-30	83.200	84.700	83.200	84.700	81.899	264,056
2022-11-29	83.400	83.800	82.900	83.500	80.738	135,255
2022-11-28	83.000	83.900	82.400	83.900	81.125	240,337
2022-11-25	83.700	84.000	83.100	83.300	80.545	208,682
2022-11-24	82.800	83.500	82.800	83.400	80.642	191,197
2022-11-23	82.300	82.900	82.300	82.900	80.158	138,660
2022-11-22	82.600	82.800	82.000	82.200	79.481	135,137
2022-11-21	83.000	84.500	82.800	82.900	80.158	221,369
2022-11-18	83.400	83.800	82.700	82.800	80.061	243,580
2022-11-17	82.300	83.200	82.300	83.200	80.448	173,920
2022-11-16	83.600	83.600	81.900	82.000	79.288	386,218
2022-11-15	82.000	83.900	82.000	83.100	80.351	772,777
2022-11-14	81.200	81.500	81.000	81.400	78.708	189,063
2022-11-11	81.700	81.800	80.500	81.200	78.514	357,345
2022-11-10	81.900	81.900	80.300	80.800	78.128	382,442
2022-11-09	82.500	83.000	82.000	82.500	79.771	471,135
2022-11-08	83.600	83.600	81.500	81.700	78.998	496,469
2022-11-07	82.100	84.700	81.800	82.800	80.061	864,869

← NewerPage 16 of 21 · 1,222 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.