Shin Zu Shing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	82.800	83.800	82.500	83.400	80.642	652,975
2022-08-09	82.500	83.000	81.700	83.000	80.255	548,312
2022-08-08	80.800	83.000	80.800	83.000	80.255	1,825,792
2022-08-05	80.300	80.700	79.700	80.200	77.547	154,488
2022-08-04	80.800	81.000	78.500	79.300	76.677	400,108
2022-08-03	78.500	81.200	78.400	80.700	78.031	424,385
2022-08-02	80.500	80.500	79.400	79.400	76.774	228,962
2022-08-01	80.700	81.100	80.500	80.900	78.224	199,355
2022-07-29	80.600	81.000	80.400	80.800	78.128	320,980
2022-07-28	80.300	80.500	79.600	80.000	77.354	263,387
2022-07-27	79.400	80.000	79.200	79.500	76.871	118,520
2022-07-26	80.700	80.700	79.500	79.500	76.871	128,964
2022-07-25	79.600	80.500	78.300	80.100	77.451	172,748
2022-07-22	80.100	80.100	78.900	79.500	76.871	194,735
2022-07-21	78.000	79.800	77.500	79.200	76.580	451,712
2022-07-20	78.900	78.900	77.000	77.200	74.647	261,114
2022-07-19	75.600	78.500	75.600	77.900	75.323	350,807
2022-07-18	74.300	76.200	74.300	76.000	73.486	204,636
2022-07-15	74.800	75.000	73.900	74.300	71.842	186,673
2022-07-14	73.000	74.500	72.600	74.500	72.036	305,787
2022-07-13	78.000	79.000	77.200	77.500	72.519	831,544
2022-07-12	81.300	81.300	77.300	77.900	72.894	591,150
2022-07-11	78.100	79.300	78.100	79.300	74.204	273,491
2022-07-08	77.400	78.800	77.400	77.800	72.800	247,999
2022-07-07	76.000	77.500	75.500	77.200	72.239	241,861
2022-07-06	78.500	78.500	75.800	75.900	71.022	417,514
2022-07-05	79.300	79.300	77.000	78.100	73.081	216,616
2022-07-04	79.500	80.700	78.000	78.300	73.268	372,207
2022-07-01	82.300	82.400	79.400	79.400	74.297	536,456
2022-06-30	83.000	84.100	81.700	81.700	76.449	484,733
2022-06-29	83.400	83.600	82.200	83.600	78.227	497,610
2022-06-28	85.700	85.700	83.500	83.500	78.134	368,086
2022-06-27	84.400	85.700	84.400	85.700	80.192	324,609
2022-06-24	83.300	84.900	83.300	84.100	78.695	243,277
2022-06-23	83.100	84.000	81.800	83.000	77.666	285,607
2022-06-22	85.000	85.000	83.000	83.000	77.666	179,523
2022-06-21	83.000	85.000	83.000	85.000	79.537	310,766
2022-06-20	85.700	86.000	82.700	82.700	77.385	367,654
2022-06-17	86.200	86.900	84.900	85.700	80.192	350,614
2022-06-16	87.500	87.500	85.800	85.800	80.286	252,300
2022-06-15	87.500	87.500	85.900	86.900	81.315	535,109
2022-06-14	87.600	87.600	86.700	87.000	81.409	267,254
2022-06-13	87.200	87.600	87.000	87.400	81.783	472,913
2022-06-10	87.400	88.600	87.200	88.000	82.345	419,243
2022-06-09	87.500	87.700	87.100	87.700	82.064	212,762
2022-06-08	88.100	88.600	87.500	87.500	81.877	380,907
2022-06-07	87.700	87.700	87.300	87.700	82.064	188,300
2022-06-06	87.600	87.700	86.900	87.700	82.064	471,124
2022-06-02	87.200	88.000	87.000	87.900	82.251	272,728
2022-06-01	86.100	88.800	86.100	87.900	82.251	697,582
2022-05-31	86.200	86.200	85.500	86.100	80.567	260,919
2022-05-30	87.000	87.000	86.100	86.300	80.754	228,848
2022-05-27	87.000	87.000	85.700	86.100	80.567	494,712
2022-05-26	84.000	86.900	83.600	86.100	80.567	859,265
2022-05-25	83.000	83.500	82.800	83.100	77.759	140,806
2022-05-24	83.600	83.600	82.600	83.000	77.666	142,612
2022-05-23	84.100	84.100	83.400	83.600	78.227	97,683
2022-05-20	83.000	83.500	83.000	83.500	78.134	153,208
2022-05-19	82.800	83.500	82.400	83.300	77.947	238,564
2022-05-18	83.800	84.400	83.300	83.500	78.134	235,377

← NewerPage 18 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.