Shin Shin Co Ltd. (TPE:2901)
Taiwan · Delayed Price · Currency is TWD 25.60
-0.20 (-0.78%)
Sep 2, 2025, 1:35 PM CST
Shin Shin Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.60 | 26.00 | 25.60 | 25.80 | 25.80 | -0.77% | 6,216 |
| Aug 28, 2025 | 25.85 | 26.00 | 25.85 | 26.00 | 26.00 | 1.76% | 15,048 |
| Aug 27, 2025 | 25.40 | 25.65 | 25.00 | 25.55 | 25.55 | 0.39% | 20,277 |
| Aug 26, 2025 | 25.65 | 26.00 | 25.45 | 25.45 | 25.45 | -2.30% | 22,052 |
| Aug 25, 2025 | 26.00 | 26.30 | 26.00 | 26.05 | 25.68 | 0.19% | 34,049 |
| Aug 22, 2025 | 26.05 | 26.15 | 26.00 | 26.00 | 25.63 | -0.38% | 4,483 |
| Aug 21, 2025 | 25.90 | 26.15 | 25.90 | 26.10 | 25.73 | 0.77% | 8,126 |
| Aug 20, 2025 | 25.90 | 25.95 | 25.85 | 25.90 | 25.53 | - | 15,194 |
| Aug 19, 2025 | 26.00 | 26.00 | 25.65 | 25.90 | 25.53 | -0.96% | 11,995 |
| Aug 18, 2025 | 26.00 | 26.15 | 26.00 | 26.15 | 25.78 | - | 22,189 |
| Aug 15, 2025 | 26.00 | 26.15 | 26.00 | 26.15 | 25.78 | 0.58% | 21,230 |
| Aug 14, 2025 | 25.95 | 26.00 | 25.95 | 26.00 | 25.63 | 0.19% | 9,860 |
| Aug 13, 2025 | 26.25 | 26.25 | 25.80 | 25.95 | 25.58 | -0.95% | 6,725 |
| Aug 12, 2025 | 26.15 | 26.20 | 26.15 | 26.20 | 25.83 | 0.77% | 5,709 |
| Aug 11, 2025 | 26.60 | 26.60 | 25.95 | 26.00 | 25.63 | -1.14% | 10,064 |
| Aug 8, 2025 | 26.55 | 26.55 | 26.00 | 26.30 | 25.93 | -0.75% | 13,531 |
| Aug 7, 2025 | 26.30 | 26.50 | 26.00 | 26.50 | 26.12 | 2.32% | 20,454 |
| Aug 6, 2025 | 25.90 | 26.15 | 25.80 | 25.90 | 25.53 | 0.97% | 4,770 |
| Aug 5, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.28 | -0.97% | 1,585 |
| Aug 4, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.53 | 0.19% | 2,634 |
| Aug 1, 2025 | 25.70 | 25.90 | 25.50 | 25.85 | 25.48 | 0.58% | 6,754 |
| Jul 31, 2025 | 25.85 | 25.90 | 25.70 | 25.70 | 25.33 | -0.58% | 6,080 |
| Jul 30, 2025 | 26.10 | 26.15 | 25.85 | 25.85 | 25.48 | 0.58% | 8,590 |
| Jul 29, 2025 | 25.65 | 26.15 | 25.60 | 25.70 | 25.33 | -1.72% | 13,537 |
| Jul 28, 2025 | 25.95 | 26.20 | 25.95 | 26.15 | 25.78 | -1.32% | 4,001 |
| Jul 25, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.12 | 1.73% | 2,737 |
| Jul 24, 2025 | 26.00 | 26.05 | 25.85 | 26.05 | 25.68 | - | 3,254 |
| Jul 23, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.68 | 0.97% | 3,029 |
| Jul 22, 2025 | 26.65 | 26.65 | 25.80 | 25.80 | 25.43 | -0.77% | 9,582 |
| Jul 21, 2025 | 26.30 | 26.40 | 26.00 | 26.00 | 25.63 | -1.89% | 8,176 |
| Jul 18, 2025 | 26.75 | 26.75 | 26.05 | 26.50 | 26.12 | -1.85% | 11,051 |
| Jul 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.62 | 3.25% | 2,055 |
| Jul 16, 2025 | 25.90 | 26.15 | 25.80 | 26.15 | 25.78 | 0.58% | 19,065 |
| Jul 15, 2025 | 26.10 | 26.35 | 25.55 | 26.00 | 25.63 | -0.38% | 17,124 |
| Jul 14, 2025 | 26.45 | 26.45 | 25.95 | 26.10 | 25.73 | -0.76% | 13,404 |
| Jul 11, 2025 | 26.20 | 26.40 | 26.20 | 26.30 | 25.93 | 0.38% | 12,713 |
| Jul 10, 2025 | 26.60 | 26.70 | 25.85 | 26.20 | 25.83 | -1.50% | 30,079 |
| Jul 9, 2025 | 26.60 | 26.95 | 26.30 | 26.60 | 26.22 | - | 22,757 |
| Jul 8, 2025 | 26.80 | 26.80 | 26.40 | 26.60 | 26.22 | -0.75% | 9,166 |
| Jul 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.42 | -0.56% | 1,797 |
| Jul 4, 2025 | 26.75 | 26.95 | 26.75 | 26.95 | 26.57 | 0.75% | 3,953 |
| Jul 3, 2025 | 26.60 | 26.75 | 26.50 | 26.75 | 26.37 | 0.19% | 14,508 |
| Jul 2, 2025 | 27.00 | 27.00 | 26.60 | 26.70 | 26.32 | -1.11% | 8,744 |
| Jul 1, 2025 | 27.00 | 28.05 | 26.85 | 27.00 | 26.62 | 0.93% | 49,229 |
| Jun 30, 2025 | 27.10 | 27.10 | 26.75 | 26.75 | 26.37 | -1.29% | 7,643 |
| Jun 27, 2025 | 27.55 | 27.55 | 26.60 | 27.10 | 26.71 | 0.37% | 22,992 |
| Jun 26, 2025 | 26.00 | 27.50 | 26.00 | 27.00 | 26.62 | 3.85% | 42,117 |
| Jun 25, 2025 | 26.00 | 26.30 | 26.00 | 26.00 | 25.63 | - | 6,364 |
| Jun 24, 2025 | 25.45 | 26.15 | 25.45 | 26.00 | 25.63 | 3.59% | 14,986 |
| Jun 23, 2025 | 25.35 | 25.35 | 25.00 | 25.10 | 24.74 | -0.99% | 4,525 |