Shin Zu Shing Co., Ltd. (TPE:3376)
Taiwan · Delayed Price · Currency is TWD 201.50
+6.50 (3.33%)
Dec 3, 2025, 1:35 PM CST
Shin Zu Shing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 197.50 | 213.00 | 197.00 | 202.50 | - | 3.85% | 6,150,880 |
| Dec 2, 2025 | 197.50 | 198.50 | 195.00 | 195.00 | 195.00 | -0.76% | 1,340,404 |
| Dec 1, 2025 | 197.00 | 199.50 | 195.00 | 196.50 | 196.50 | -0.25% | 2,709,607 |
| Nov 28, 2025 | 200.50 | 203.00 | 195.00 | 197.00 | 197.00 | -1.25% | 5,320,653 |
| Nov 27, 2025 | 193.00 | 201.50 | 191.00 | 199.50 | 199.50 | 3.91% | 7,531,733 |
| Nov 26, 2025 | 182.50 | 194.50 | 181.00 | 192.00 | 192.00 | 6.08% | 5,962,254 |
| Nov 25, 2025 | 180.50 | 182.00 | 179.50 | 181.00 | 181.00 | 0.28% | 1,293,209 |
| Nov 24, 2025 | 182.00 | 183.00 | 176.00 | 180.50 | 180.50 | 1.69% | 2,641,053 |
| Nov 21, 2025 | 176.00 | 182.00 | 175.50 | 177.50 | 177.50 | -1.66% | 2,654,901 |
| Nov 20, 2025 | 178.00 | 181.50 | 175.00 | 180.50 | 180.50 | 4.94% | 2,986,568 |
| Nov 19, 2025 | 180.00 | 180.00 | 171.50 | 172.00 | 172.00 | -4.44% | 6,587,896 |
| Nov 18, 2025 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | -2.70% | 1,886,368 |
| Nov 17, 2025 | 190.00 | 190.50 | 183.50 | 185.00 | 185.00 | -2.63% | 2,683,483 |
| Nov 14, 2025 | 185.00 | 192.00 | 183.00 | 190.00 | 190.00 | 0.80% | 3,130,580 |
| Nov 13, 2025 | 191.00 | 191.50 | 187.00 | 188.50 | 188.50 | -1.05% | 3,608,062 |
| Nov 12, 2025 | 196.50 | 197.00 | 186.00 | 190.50 | 190.50 | -3.05% | 8,919,552 |
| Nov 11, 2025 | 205.50 | 206.50 | 195.50 | 196.50 | 196.50 | -4.15% | 3,195,036 |
| Nov 10, 2025 | 199.50 | 206.00 | 194.50 | 205.00 | 205.00 | 2.50% | 3,030,188 |
| Nov 7, 2025 | 202.50 | 206.00 | 199.50 | 200.00 | 200.00 | -2.44% | 1,910,110 |
| Nov 6, 2025 | 207.00 | 207.50 | 203.00 | 205.00 | 205.00 | 0.24% | 1,661,171 |
| Nov 5, 2025 | 200.00 | 205.00 | 198.00 | 204.50 | 204.50 | 0.99% | 2,268,194 |
| Nov 4, 2025 | 210.50 | 211.50 | 202.50 | 202.50 | 202.50 | -3.80% | 2,528,608 |
| Nov 3, 2025 | 213.00 | 213.00 | 210.50 | 210.50 | 210.50 | -0.47% | 1,056,960 |
| Oct 31, 2025 | 211.50 | 215.00 | 210.00 | 211.50 | 211.50 | -0.47% | 1,767,600 |
| Oct 30, 2025 | 209.00 | 214.00 | 209.00 | 212.50 | 212.50 | 1.67% | 2,109,447 |
| Oct 29, 2025 | 212.00 | 213.00 | 207.50 | 209.00 | 209.00 | -0.48% | 3,596,314 |
| Oct 28, 2025 | 216.50 | 216.50 | 207.00 | 210.00 | 210.00 | -2.55% | 4,258,191 |
| Oct 27, 2025 | 215.50 | 217.50 | 213.50 | 215.50 | 215.50 | 2.86% | 3,009,465 |
| Oct 23, 2025 | 215.50 | 216.00 | 202.50 | 209.50 | 209.50 | -3.68% | 7,917,966 |
| Oct 22, 2025 | 223.50 | 225.00 | 217.50 | 217.50 | 217.50 | -3.33% | 3,896,091 |
| Oct 21, 2025 | 224.00 | 227.50 | 222.00 | 225.00 | 225.00 | 2.04% | 3,465,677 |
| Oct 20, 2025 | 219.50 | 226.50 | 216.00 | 220.50 | 220.50 | 0.46% | 3,701,570 |
| Oct 17, 2025 | 218.00 | 221.00 | 215.50 | 219.50 | 219.50 | -0.68% | 2,920,281 |
| Oct 16, 2025 | 225.00 | 230.00 | 219.50 | 221.00 | 221.00 | 0.23% | 4,662,464 |
| Oct 15, 2025 | 222.00 | 223.50 | 218.50 | 220.50 | 220.50 | -0.45% | 3,343,112 |
| Oct 14, 2025 | 228.00 | 229.00 | 221.00 | 221.50 | 221.50 | -2.42% | 7,488,561 |
| Oct 13, 2025 | 242.50 | 246.50 | 227.00 | 227.00 | 227.00 | -9.92% | 11,552,010 |
| Oct 9, 2025 | 255.00 | 255.50 | 250.50 | 252.00 | 252.00 | -1.18% | 2,604,508 |
| Oct 8, 2025 | 252.50 | 255.50 | 249.50 | 255.00 | 255.00 | -0.58% | 2,590,517 |
| Oct 7, 2025 | 254.50 | 256.50 | 250.50 | 256.50 | 256.50 | 1.58% | 3,436,456 |
| Oct 3, 2025 | 258.00 | 259.50 | 247.50 | 252.50 | 252.50 | -2.88% | 6,251,877 |
| Oct 2, 2025 | 265.00 | 270.00 | 259.50 | 260.00 | 260.00 | -0.76% | 8,328,035 |
| Oct 1, 2025 | 263.00 | 269.50 | 259.50 | 262.00 | 262.00 | 0.77% | 13,794,390 |
| Sep 30, 2025 | 250.00 | 260.00 | 250.00 | 260.00 | 260.00 | 9.94% | 12,264,390 |
| Sep 26, 2025 | 239.50 | 240.50 | 232.00 | 236.50 | 236.50 | -1.25% | 3,985,188 |
| Sep 25, 2025 | 243.50 | 244.00 | 236.00 | 239.50 | 239.50 | 0.21% | 6,307,933 |
| Sep 24, 2025 | 236.00 | 243.00 | 235.50 | 239.00 | 239.00 | 0.84% | 4,261,901 |
| Sep 23, 2025 | 240.50 | 243.50 | 234.00 | 237.00 | 237.00 | -0.63% | 5,193,509 |
| Sep 22, 2025 | 232.00 | 244.50 | 229.50 | 238.50 | 238.50 | 2.14% | 6,780,208 |
| Sep 19, 2025 | 225.00 | 238.50 | 224.50 | 233.50 | 233.50 | 5.90% | 8,995,509 |