Shin Zu Shing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	78.000	79.200	78.000	79.100	76.484	139,557
2022-11-03	78.400	79.000	78.200	78.400	75.807	288,909
2022-11-02	78.200	80.000	78.000	79.000	76.387	419,621
2022-11-01	77.300	78.000	77.100	77.600	75.033	257,815
2022-10-31	77.700	77.900	76.800	77.900	75.323	238,354
2022-10-28	78.400	78.500	76.700	77.100	74.550	264,769
2022-10-27	77.000	78.900	77.000	78.700	76.097	153,815
2022-10-26	77.900	78.300	77.000	77.200	74.647	128,482
2022-10-25	77.500	78.400	76.500	78.000	75.420	218,924
2022-10-24	79.400	79.400	77.200	77.500	74.937	432,674
2022-10-21	77.800	78.600	77.000	78.400	75.807	197,272
2022-10-20	80.000	80.000	76.300	77.400	74.840	1,729,052
2022-10-19	80.400	81.000	79.800	80.200	77.547	302,264
2022-10-18	80.000	81.200	78.800	80.800	78.128	290,353
2022-10-17	78.600	79.500	78.100	79.400	76.774	260,407
2022-10-14	80.000	81.000	79.600	79.700	77.064	284,080
2022-10-13	80.000	80.100	78.600	78.900	76.290	333,589
2022-10-12	80.600	80.600	78.400	80.000	77.354	571,672
2022-10-11	85.700	85.700	79.900	80.000	77.354	1,435,095
2022-10-07	89.800	89.800	88.200	88.700	85.766	133,019
2022-10-06	88.300	89.500	87.500	89.300	86.346	329,934
2022-10-05	91.300	91.500	87.800	87.800	84.896	612,618
2022-10-04	91.400	91.900	90.700	91.300	88.280	262,830
2022-10-03	89.800	91.000	88.900	90.600	87.603	403,025
2022-09-30	89.100	90.100	87.600	90.100	87.120	496,072
2022-09-29	91.600	91.800	89.500	90.000	87.023	766,356
2022-09-28	92.800	93.000	89.700	91.300	88.280	964,609
2022-09-27	91.500	93.000	91.300	92.700	89.634	469,414
2022-09-26	93.200	93.200	90.600	91.500	88.474	1,075,670
2022-09-23	94.500	94.500	93.200	93.800	90.698	547,917
2022-09-22	93.200	94.700	92.500	94.700	91.568	643,161
2022-09-21	93.800	94.100	92.600	93.600	90.504	500,026
2022-09-20	92.600	94.300	92.000	93.700	90.601	979,621
2022-09-19	91.400	91.600	90.300	91.000	87.990	364,755
2022-09-16	91.200	91.500	90.100	91.400	88.377	496,409
2022-09-15	89.600	91.500	89.300	90.900	87.893	398,021
2022-09-14	88.500	89.700	88.200	89.300	86.346	488,676
2022-09-13	91.900	91.900	90.000	90.200	87.217	477,364
2022-09-12	88.600	91.700	88.600	91.200	88.184	909,751
2022-09-08	87.600	89.300	87.600	88.900	85.960	866,791
2022-09-07	87.600	87.600	86.000	86.800	83.929	407,181
2022-09-06	89.200	89.200	87.000	87.500	84.606	318,820
2022-09-05	89.400	89.800	88.800	89.000	86.056	341,013
2022-09-02	88.500	88.800	87.700	88.600	85.670	449,125
2022-09-01	87.200	88.200	87.000	88.100	85.186	312,415
2022-08-31	87.600	88.400	87.300	88.000	85.089	377,903
2022-08-30	86.400	87.800	86.300	87.600	84.703	601,204
2022-08-29	86.000	86.200	85.300	86.200	83.349	551,370
2022-08-26	88.500	88.500	87.200	87.700	84.799	275,028
2022-08-25	87.700	88.100	87.300	88.000	85.089	710,373
2022-08-24	85.300	87.900	85.200	87.600	84.703	1,567,647
2022-08-23	86.500	86.500	84.800	85.000	82.189	692,737
2022-08-22	87.400	87.400	86.400	86.700	83.832	607,029
2022-08-19	86.600	88.300	86.600	87.400	84.509	915,916
2022-08-18	86.400	86.800	86.000	86.600	83.736	739,697
2022-08-17	86.400	86.400	85.600	86.400	83.542	418,305
2022-08-16	85.800	86.100	85.100	86.000	83.156	503,485
2022-08-15	86.300	86.900	85.500	85.700	82.865	807,713
2022-08-12	84.900	86.000	84.900	85.800	82.962	621,976
2022-08-11	84.000	84.600	83.700	84.500	81.705	579,082

← NewerPage 17 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.