Shin Zu Shing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	93.700	94.900	93.700	94.800	88.708	221,704
2022-02-15	94.900	94.900	93.200	93.400	87.397	320,191
2022-02-14	96.100	96.100	93.700	93.900	87.865	344,033
2022-02-11	97.100	97.500	95.800	96.100	89.924	386,062
2022-02-10	95.600	98.000	95.500	97.200	90.953	876,189
2022-02-09	95.100	95.600	94.300	95.600	89.456	300,670
2022-02-08	93.800	95.000	92.800	94.600	88.520	286,414
2022-02-07	93.100	94.000	91.900	93.800	87.772	444,600
2022-01-26	91.300	91.800	90.900	91.800	85.900	281,233
2022-01-25	91.500	92.000	91.200	91.300	85.432	345,449
2022-01-24	94.000	94.000	91.000	92.200	86.275	500,730
2022-01-21	95.400	95.900	94.100	94.100	88.053	406,088
2022-01-20	96.000	96.600	95.700	95.800	89.643	165,980
2022-01-19	96.400	97.200	95.800	96.000	89.830	330,642
2022-01-18	95.900	97.600	95.900	96.500	90.298	728,028
2022-01-17	96.500	96.500	95.100	95.900	89.737	236,713
2022-01-14	96.500	96.500	94.300	95.900	89.737	394,930
2022-01-13	95.800	96.500	95.600	96.200	90.018	261,571
2022-01-12	96.700	96.900	95.000	95.800	89.643	434,356
2022-01-11	95.900	97.000	95.600	95.900	89.737	428,366
2022-01-10	95.000	96.200	94.800	96.100	89.924	319,204
2022-01-07	96.300	96.300	94.100	95.800	89.643	510,707
2022-01-06	96.400	96.400	95.000	96.200	90.018	403,658
2022-01-05	96.000	97.000	95.400	97.000	90.766	844,249
2022-01-04	95.600	96.400	94.500	96.400	90.205	780,172
2022-01-03	97.000	97.600	95.100	95.200	89.082	752,762
2021-12-30	95.000	96.600	94.900	96.600	90.392	1,098,038
2021-12-29	95.600	95.800	93.500	94.400	88.333	766,428
2021-12-28	94.200	96.000	94.000	94.800	88.708	1,019,256
2021-12-27	91.600	94.400	91.400	93.900	87.865	1,204,683
2021-12-24	92.500	92.500	91.000	91.000	85.152	648,762
2021-12-23	91.700	92.400	90.600	92.200	86.275	943,497
2021-12-22	92.600	92.700	90.800	91.300	85.432	626,652
2021-12-21	90.500	91.800	89.800	91.700	85.807	1,302,862
2021-12-20	92.100	92.100	90.100	90.700	84.871	1,099,747
2021-12-17	92.600	92.600	90.700	92.100	86.181	868,310
2021-12-16	93.400	93.800	91.400	92.000	86.087	1,271,019
2021-12-15	94.000	94.700	93.000	93.400	87.397	697,514
2021-12-14	94.800	94.800	93.100	93.600	87.585	690,880
2021-12-13	94.900	95.000	94.000	94.800	88.708	298,911
2021-12-10	95.600	95.600	94.500	94.700	88.614	148,894
2021-12-09	96.000	96.000	94.300	95.600	89.456	438,364
2021-12-08	96.800	96.800	94.900	95.500	89.363	473,598
2021-12-07	95.600	95.700	94.700	95.400	89.269	220,352
2021-12-06	94.800	94.800	93.900	94.400	88.333	215,111
2021-12-03	94.800	95.600	93.900	94.800	88.708	606,676
2021-12-02	95.300	95.600	94.100	94.200	88.146	340,071
2021-12-01	94.200	95.300	94.000	95.300	89.175	402,828
2021-11-30	94.600	96.700	94.000	94.000	87.959	571,059
2021-11-29	94.500	95.900	93.100	95.400	89.269	715,111
2021-11-26	96.500	96.500	94.900	95.300	89.175	414,979
2021-11-25	97.500	97.500	95.900	96.400	90.205	327,261
2021-11-24	96.900	97.600	95.800	97.000	90.766	325,795
2021-11-23	96.800	96.800	95.800	96.400	90.205	574,951
2021-11-22	96.000	97.700	95.000	97.300	91.047	1,001,706
2021-11-19	95.900	95.900	94.800	95.300	89.175	919,325
2021-11-18	96.100	96.100	95.100	95.300	89.175	1,018,654
2021-11-17	97.800	97.900	95.600	96.500	90.298	1,355,766
2021-11-16	97.700	98.700	97.300	97.500	91.234	550,374
2021-11-15	97.900	98.000	97.200	97.300	91.047	745,597

← NewerPage 20 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.