Shin Shin Co Ltd. (TPE:2901)
Taiwan · Delayed Price · Currency is TWD 25.10
+0.20 (0.80%)
Oct 8, 2026, 1:30 PM CST
Shin Shin Co Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 25.20 | 25.25 | 25.10 | 25.10 | 25.10 | 0.80% | 39,791 |
| Oct 7, 2026 | 24.75 | 25.60 | 24.75 | 24.90 | 24.90 | 0.61% | 61,460 |
| Oct 6, 2026 | 25.15 | 25.25 | 24.60 | 24.75 | 24.75 | -1.00% | 40,931 |
| Oct 5, 2026 | 25.50 | 25.50 | 24.30 | 25.00 | 25.00 | -0.20% | 41,820 |
| Oct 2, 2026 | 24.95 | 25.10 | 24.60 | 25.05 | 25.05 | 1.01% | 50,747 |
| Oct 1, 2026 | 24.15 | 24.80 | 24.15 | 24.80 | 24.80 | 2.69% | 36,636 |
| Sep 30, 2026 | 23.85 | 24.50 | 23.85 | 24.15 | 24.15 | 1.47% | 35,495 |
| Sep 29, 2026 | 23.60 | 23.80 | 23.50 | 23.80 | 23.80 | 1.93% | 50,924 |
| Sep 24, 2026 | 22.95 | 23.35 | 22.85 | 23.35 | 23.35 | 1.74% | 163,902 |
| Sep 23, 2026 | 24.40 | 26.80 | 22.80 | 22.95 | 22.95 | -5.94% | 958,071 |
| Sep 22, 2026 | 23.20 | 25.50 | 23.20 | 24.40 | 24.40 | 5.17% | 221,777 |
| Sep 21, 2026 | 23.45 | 23.65 | 23.20 | 23.20 | 23.20 | - | 21,448 |
| Sep 18, 2026 | 23.25 | 23.25 | 23.05 | 23.20 | 23.20 | 1.09% | 8,568 |
| Sep 17, 2026 | 22.90 | 23.35 | 22.50 | 22.95 | 22.95 | 0.22% | 51,405 |
| Sep 16, 2026 | 22.95 | 23.40 | 22.75 | 22.90 | 22.90 | 0.88% | 16,610 |
| Sep 15, 2026 | 23.20 | 23.45 | 22.30 | 22.70 | 22.70 | -3.40% | 33,874 |
| Sep 14, 2026 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | 2.17% | 10,106 |
| Sep 11, 2026 | 23.30 | 23.55 | 23.00 | 23.00 | 23.00 | -2.13% | 28,232 |
| Sep 10, 2026 | 26.05 | 26.05 | 23.00 | 23.50 | 23.50 | -0.84% | 219,944 |
| Sep 9, 2026 | 23.70 | 23.75 | 23.50 | 23.70 | 23.70 | -0.21% | 6,850 |
| Sep 8, 2026 | 23.75 | 23.75 | 23.30 | 23.75 | 23.75 | 0.21% | 19,100 |
| Sep 7, 2026 | 23.80 | 23.80 | 23.15 | 23.70 | 23.70 | 0.42% | 16,299 |
| Sep 4, 2026 | 23.45 | 23.60 | 23.45 | 23.60 | 23.60 | - | 6,104 |
| Sep 3, 2026 | 23.75 | 23.75 | 23.55 | 23.60 | 23.60 | 0.21% | 5,436 |
| Sep 2, 2026 | 23.65 | 23.65 | 23.30 | 23.55 | 23.55 | - | 4,467 |
| Sep 1, 2026 | 23.70 | 23.70 | 23.40 | 23.55 | 23.55 | 0.64% | 4,515 |
| Aug 31, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -1.06% | 12,979 |
| Aug 28, 2026 | 23.55 | 23.65 | 23.55 | 23.65 | 23.65 | -1.05% | 2,550 |
| Aug 27, 2026 | 23.45 | 23.90 | 23.45 | 23.90 | 23.90 | 3.12% | 5,131 |
| Aug 26, 2026 | 23.90 | 23.90 | 23.55 | 23.55 | 23.18 | -1.05% | 12,263 |
| Aug 25, 2026 | 23.65 | 23.90 | 23.65 | 23.80 | 23.42 | -0.42% | 6,349 |
| Aug 24, 2026 | 23.55 | 23.90 | 23.55 | 23.90 | 23.52 | -0.42% | 4,588 |
| Aug 21, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 23.62 | 0.42% | 4,947 |
| Aug 20, 2026 | 23.50 | 23.90 | 23.50 | 23.90 | 23.52 | 2.80% | 10,808 |
| Aug 19, 2026 | 23.35 | 23.85 | 23.25 | 23.25 | 22.88 | -1.48% | 8,973 |
| Aug 18, 2026 | 23.95 | 23.95 | 23.45 | 23.60 | 23.23 | -1.46% | 10,031 |
| Aug 17, 2026 | 23.50 | 23.95 | 23.50 | 23.95 | 23.57 | 1.91% | 7,628 |
| Aug 14, 2026 | 23.80 | 23.80 | 23.50 | 23.50 | 23.13 | - | 11,648 |
| Aug 13, 2026 | 23.65 | 24.00 | 23.50 | 23.50 | 23.13 | -2.49% | 15,328 |
| Aug 12, 2026 | 23.50 | 24.15 | 23.50 | 24.10 | 23.72 | 1.47% | 8,830 |
| Aug 11, 2026 | 23.70 | 23.90 | 23.70 | 23.75 | 23.37 | -0.63% | 5,362 |
| Aug 10, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.52 | -0.42% | 3,216 |
| Aug 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.62 | - | 1,218 |
| Aug 6, 2026 | 23.85 | 24.00 | 23.70 | 24.00 | 23.62 | 0.63% | 13,416 |
| Aug 5, 2026 | 24.30 | 24.30 | 23.75 | 23.85 | 23.47 | -1.85% | 16,684 |
| Aug 4, 2026 | 23.75 | 24.45 | 23.60 | 24.30 | 23.91 | - | 19,276 |
| Aug 3, 2026 | 24.15 | 24.30 | 23.85 | 24.30 | 23.91 | 0.41% | 3,726 |
| Jul 31, 2026 | 24.30 | 24.30 | 23.75 | 24.20 | 23.82 | 1.89% | 19,328 |
| Jul 30, 2026 | 24.00 | 24.35 | 23.75 | 23.75 | 23.37 | -2.46% | 5,185 |
| Jul 29, 2026 | 24.25 | 24.35 | 24.15 | 24.35 | 23.96 | 0.83% | 19,566 |