Shin Zu Shing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	83.600	84.800	83.300	83.800	78.414	271,159
2022-05-16	85.600	85.600	83.000	83.700	78.321	421,324
2022-05-13	84.100	84.900	83.700	84.300	78.882	294,509
2022-05-12	84.000	84.200	83.100	83.700	78.321	243,249
2022-05-11	83.000	84.300	83.000	83.700	78.321	153,952
2022-05-10	82.500	85.000	82.000	84.600	79.163	544,231
2022-05-09	84.900	84.900	83.400	83.800	78.414	573,393
2022-05-06	83.900	85.300	83.000	85.000	79.537	653,360
2022-05-05	85.000	85.000	83.800	84.000	78.602	110,423
2022-05-04	84.700	84.700	83.700	83.800	78.414	87,511
2022-05-03	84.200	84.400	83.500	84.100	78.695	146,591
2022-04-29	84.500	84.700	83.700	83.800	78.414	224,119
2022-04-28	84.400	84.400	83.300	84.000	78.602	306,285
2022-04-27	82.700	83.400	81.800	82.600	77.292	492,266
2022-04-26	82.900	84.100	81.300	83.700	78.321	541,788
2022-04-25	82.900	82.900	81.800	81.800	76.543	260,866
2022-04-22	83.600	83.800	83.000	83.600	78.227	152,212
2022-04-21	85.000	85.000	83.900	83.900	78.508	249,853
2022-04-20	83.700	84.900	83.600	84.900	79.444	634,216
2022-04-19	83.400	83.400	82.600	83.300	77.947	264,017
2022-04-18	83.400	83.400	82.400	82.800	77.479	287,010
2022-04-15	83.100	83.700	82.600	83.500	78.134	566,216
2022-04-14	81.100	83.300	81.000	82.900	77.572	666,073
2022-04-13	80.600	80.800	80.000	80.600	75.420	362,155
2022-04-12	80.400	80.800	79.800	80.100	74.952	607,231
2022-04-11	81.300	81.800	80.100	80.800	75.607	497,148
2022-04-08	83.400	83.400	82.000	82.000	76.730	301,114
2022-04-07	83.300	83.300	82.500	82.500	77.198	247,538
2022-04-06	83.100	83.200	82.600	82.800	77.479	202,269
2022-04-01	82.900	83.200	82.100	83.200	77.853	178,449
2022-03-31	82.300	83.500	82.300	83.100	77.759	305,130
2022-03-30	82.600	83.200	82.200	82.300	77.011	379,178
2022-03-29	81.900	82.600	81.900	82.300	77.011	157,792
2022-03-28	82.600	82.800	81.700	82.300	77.011	205,105
2022-03-25	84.000	84.200	83.100	83.100	77.759	350,466
2022-03-24	83.000	83.900	82.600	83.800	78.414	272,956
2022-03-23	83.600	83.700	82.900	83.000	77.666	472,277
2022-03-22	83.400	84.000	83.100	83.500	78.134	321,091
2022-03-21	82.400	84.000	82.100	84.000	78.602	660,980
2022-03-18	82.100	82.500	80.900	81.900	76.637	863,418
2022-03-17	81.700	82.200	80.900	81.600	76.356	896,895
2022-03-16	81.400	82.300	80.000	80.800	75.607	981,625
2022-03-15	83.000	83.000	79.800	81.700	76.449	1,449,649
2022-03-14	84.600	84.800	82.200	82.400	77.104	1,055,102
2022-03-11	85.900	85.900	84.500	84.600	79.163	281,556
2022-03-10	85.800	86.000	85.300	85.700	80.192	408,818
2022-03-09	85.000	85.100	83.600	84.500	79.069	841,479
2022-03-08	88.100	88.100	83.800	84.900	79.444	2,146,375
2022-03-07	90.000	90.400	88.300	89.000	83.280	1,213,423
2022-03-04	90.200	91.000	90.000	91.000	85.152	393,881
2022-03-03	91.500	92.000	90.700	91.600	85.713	381,670
2022-03-02	91.100	91.100	90.400	90.900	85.058	253,730
2022-03-01	90.500	91.100	90.100	91.100	85.245	521,258
2022-02-25	91.500	91.500	89.400	90.400	84.590	1,054,710
2022-02-24	91.900	92.200	90.000	91.500	85.620	1,456,276
2022-02-23	93.500	93.600	92.700	93.600	87.585	282,971
2022-02-22	93.900	93.900	92.600	93.300	87.304	496,881
2022-02-21	94.900	95.400	94.500	94.800	88.708	241,791
2022-02-18	95.500	95.500	95.000	95.300	89.175	277,692
2022-02-17	96.000	96.900	95.300	95.800	89.643	602,419

← NewerPage 19 of 21 · 1,215 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.