Shin Zu Shing Co., Ltd. (TPE:3376)
Taiwan · Delayed Price · Currency is TWD 234.00
-1.50 (-0.64%)
Aug 1, 2025, 1:30 PM CST
Shin Zu Shing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 230.00 | 240.50 | 228.00 | 240.50 | - | 2.12% | 1,649,799 |
| Jul 31, 2025 | 235.50 | 238.50 | 234.50 | 235.50 | 235.50 | 0.21% | 3,460,647 |
| Jul 30, 2025 | 234.00 | 236.00 | 232.00 | 235.00 | 235.00 | 0.43% | 2,477,184 |
| Jul 29, 2025 | 234.50 | 238.00 | 232.00 | 234.00 | 234.00 | -0.21% | 5,361,668 |
| Jul 28, 2025 | 239.00 | 241.00 | 234.00 | 234.50 | 234.50 | -1.47% | 5,557,263 |
| Jul 25, 2025 | 246.00 | 247.50 | 238.00 | 238.00 | 238.00 | -2.46% | 9,093,807 |
| Jul 24, 2025 | 241.50 | 245.50 | 235.50 | 244.00 | 244.00 | 1.04% | 11,852,471 |
| Jul 23, 2025 | 237.50 | 244.00 | 233.50 | 241.50 | 241.50 | 4.77% | 20,129,473 |
| Jul 22, 2025 | 238.50 | 240.00 | 229.50 | 230.50 | 230.50 | -2.74% | 12,317,434 |
| Jul 21, 2025 | 237.50 | 245.00 | 236.00 | 237.00 | 237.00 | 0.64% | 32,094,487 |
| Jul 18, 2025 | 217.00 | 235.50 | 214.50 | 235.50 | 235.50 | 9.79% | 22,583,847 |
| Jul 17, 2025 | 209.50 | 223.00 | 209.00 | 214.50 | 214.50 | 3.37% | 14,047,391 |
| Jul 16, 2025 | 209.50 | 213.00 | 207.50 | 207.50 | 207.50 | -0.95% | 4,801,409 |
| Jul 15, 2025 | 206.50 | 209.50 | 206.00 | 209.50 | 209.50 | 1.70% | 2,398,841 |
| Jul 14, 2025 | 213.00 | 214.00 | 206.00 | 206.00 | 206.00 | -3.51% | 3,275,685 |
| Jul 11, 2025 | 211.50 | 215.50 | 211.50 | 213.50 | 213.50 | 0.71% | 3,769,715 |
| Jul 10, 2025 | 210.00 | 215.00 | 209.50 | 212.00 | 212.00 | 0.71% | 5,506,022 |
| Jul 9, 2025 | 203.50 | 212.00 | 203.00 | 210.50 | 210.50 | 2.18% | 5,098,241 |
| Jul 8, 2025 | 204.50 | 207.50 | 201.50 | 206.00 | 206.00 | -0.24% | 5,218,238 |
| Jul 7, 2025 | 208.50 | 211.50 | 204.00 | 206.50 | 206.50 | -0.72% | 5,335,254 |
| Jul 4, 2025 | 214.50 | 215.50 | 207.00 | 208.00 | 208.00 | -2.35% | 8,023,676 |
| Jul 3, 2025 | 222.00 | 225.50 | 211.50 | 213.00 | 213.00 | 0.71% | 17,848,405 |
| Jul 2, 2025 | 214.00 | 218.00 | 211.00 | 211.50 | 211.50 | -0.70% | 6,347,784 |
| Jul 1, 2025 | 214.50 | 218.00 | 212.50 | 213.00 | 213.00 | -0.70% | 7,600,538 |
| Jun 30, 2025 | 215.50 | 218.50 | 211.50 | 214.50 | 214.50 | -2.28% | 10,373,771 |
| Jun 27, 2025 | 225.00 | 226.00 | 217.50 | 219.50 | 219.50 | -1.13% | 8,789,243 |
| Jun 26, 2025 | 221.50 | 230.00 | 221.00 | 222.00 | 222.00 | 1.37% | 17,680,501 |
| Jun 25, 2025 | 230.00 | 232.50 | 219.00 | 219.00 | 219.00 | -2.88% | 18,670,616 |
| Jun 24, 2025 | 217.00 | 226.00 | 217.00 | 225.50 | 225.50 | 4.64% | 23,912,025 |
| Jun 23, 2025 | 217.00 | 221.50 | 212.00 | 215.50 | 215.50 | -1.15% | 27,108,915 |
| Jun 20, 2025 | 222.50 | 233.00 | 213.50 | 218.00 | 218.00 | -1.13% | 85,777,682 |
| Jun 19, 2025 | 207.50 | 220.50 | 204.50 | 220.50 | 220.50 | 9.98% | 45,121,445 |
| Jun 18, 2025 | 184.50 | 200.50 | 184.50 | 200.50 | 200.50 | 9.86% | 22,865,654 |
| Jun 17, 2025 | 186.50 | 188.50 | 182.50 | 182.50 | 182.50 | -1.08% | 3,783,529 |
| Jun 16, 2025 | 188.50 | 190.50 | 184.50 | 184.50 | 184.50 | -1.60% | 4,333,272 |
| Jun 13, 2025 | 188.00 | 195.00 | 186.50 | 187.50 | 187.50 | -1.32% | 7,594,290 |
| Jun 12, 2025 | 191.50 | 194.00 | 188.00 | 190.00 | 190.00 | -0.78% | 5,822,513 |
| Jun 11, 2025 | 194.50 | 198.50 | 189.50 | 191.50 | 191.50 | 4.64% | 16,751,040 |
| Jun 10, 2025 | 179.00 | 187.00 | 176.00 | 183.00 | 183.00 | 2.81% | 6,703,113 |
| Jun 9, 2025 | 185.00 | 186.50 | 176.00 | 178.00 | 178.00 | -3.26% | 5,523,769 |
| Jun 6, 2025 | 187.00 | 187.50 | 182.50 | 184.00 | 184.00 | -1.60% | 5,664,214 |
| Jun 5, 2025 | 177.00 | 190.50 | 175.00 | 187.00 | 187.00 | 6.55% | 12,786,082 |
| Jun 4, 2025 | 176.00 | 177.50 | 175.00 | 175.50 | 175.50 | 0.86% | 2,162,969 |
| Jun 3, 2025 | 175.00 | 176.50 | 172.50 | 174.00 | 174.00 | 0.29% | 2,456,430 |
| Jun 2, 2025 | 178.00 | 180.50 | 173.00 | 173.50 | 173.50 | -3.61% | 3,493,795 |
| May 29, 2025 | 178.50 | 181.50 | 176.00 | 180.00 | 180.00 | 1.98% | 3,773,471 |
| May 28, 2025 | 183.00 | 184.00 | 175.00 | 176.50 | 176.50 | -1.94% | 3,551,746 |
| May 27, 2025 | 184.50 | 185.50 | 179.00 | 180.00 | 180.00 | -1.91% | 3,642,700 |
| May 26, 2025 | 185.00 | 186.50 | 182.00 | 183.50 | 183.50 | -0.81% | 2,871,269 |
| May 23, 2025 | 189.00 | 190.50 | 184.00 | 185.00 | 185.00 | -1.07% | 4,552,382 |