Shin Zu Shing Co., Ltd. (TPE:3376)
Taiwan · Delayed Price · Currency is TWD 259.00
+14.00 (5.71%)
Aug 28, 2025, 2:38 PM CST
Shin Zu Shing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 245.50 | 268.50 | 242.50 | 259.00 | 259.00 | 5.71% | 17,382,894 |
| Aug 27, 2025 | 242.50 | 246.50 | 238.50 | 245.00 | 245.00 | 2.94% | 5,817,710 |
| Aug 26, 2025 | 240.50 | 248.50 | 237.00 | 238.00 | 238.00 | -0.42% | 13,302,512 |
| Aug 25, 2025 | 221.00 | 239.00 | 220.50 | 239.00 | 239.00 | 9.89% | 11,728,837 |
| Aug 22, 2025 | 223.00 | 225.00 | 215.00 | 217.50 | 217.50 | -1.58% | 5,210,541 |
| Aug 21, 2025 | 224.00 | 226.50 | 220.00 | 221.00 | 221.00 | 0.45% | 3,671,623 |
| Aug 20, 2025 | 228.50 | 233.50 | 220.00 | 220.00 | 220.00 | -3.93% | 5,492,934 |
| Aug 19, 2025 | 235.50 | 241.00 | 229.00 | 229.00 | 229.00 | -2.14% | 5,250,679 |
| Aug 18, 2025 | 234.00 | 235.00 | 230.00 | 234.00 | 234.00 | - | 4,065,861 |
| Aug 15, 2025 | 240.00 | 242.00 | 234.00 | 234.00 | 234.00 | -1.68% | 5,045,797 |
| Aug 14, 2025 | 232.00 | 246.00 | 230.00 | 238.00 | 238.00 | 3.03% | 13,266,073 |
| Aug 13, 2025 | 228.00 | 237.00 | 228.00 | 231.00 | 231.00 | 2.21% | 5,962,112 |
| Aug 12, 2025 | 227.00 | 230.50 | 225.50 | 226.00 | 226.00 | -1.53% | 3,452,883 |
| Aug 11, 2025 | 231.50 | 233.50 | 228.00 | 229.50 | 229.50 | -1.71% | 4,270,523 |
| Aug 8, 2025 | 238.00 | 240.00 | 232.50 | 233.50 | 233.50 | -1.68% | 4,854,826 |
| Aug 7, 2025 | 244.00 | 244.00 | 237.00 | 237.50 | 237.50 | -1.25% | 9,637,409 |
| Aug 6, 2025 | 226.00 | 243.00 | 226.00 | 240.50 | 240.50 | 4.57% | 16,299,738 |
| Aug 5, 2025 | 231.00 | 237.00 | 228.50 | 230.00 | 224.00 | 0.44% | 5,925,849 |
| Aug 4, 2025 | 231.00 | 232.50 | 227.50 | 229.00 | 223.03 | -2.14% | 3,605,741 |
| Aug 1, 2025 | 230.00 | 240.50 | 228.00 | 234.00 | 227.90 | -0.64% | 3,786,207 |
| Jul 31, 2025 | 235.50 | 238.50 | 234.50 | 235.50 | 229.36 | 0.21% | 3,466,578 |
| Jul 30, 2025 | 234.00 | 236.00 | 232.00 | 235.00 | 228.87 | 0.43% | 2,477,184 |
| Jul 29, 2025 | 234.50 | 238.00 | 232.00 | 234.00 | 227.90 | -0.21% | 5,361,668 |
| Jul 28, 2025 | 239.00 | 241.00 | 234.00 | 234.50 | 228.38 | -1.47% | 5,557,263 |
| Jul 25, 2025 | 246.00 | 247.50 | 238.00 | 238.00 | 231.79 | -2.46% | 9,093,807 |
| Jul 24, 2025 | 241.50 | 245.50 | 235.50 | 244.00 | 237.63 | 1.04% | 11,852,471 |
| Jul 23, 2025 | 237.50 | 244.00 | 233.50 | 241.50 | 235.20 | 4.77% | 20,129,473 |
| Jul 22, 2025 | 238.50 | 240.00 | 229.50 | 230.50 | 224.49 | -2.74% | 12,317,434 |
| Jul 21, 2025 | 237.50 | 245.00 | 236.00 | 237.00 | 230.82 | 0.64% | 32,094,487 |
| Jul 18, 2025 | 217.00 | 235.50 | 214.50 | 235.50 | 229.36 | 9.79% | 22,583,847 |
| Jul 17, 2025 | 209.50 | 223.00 | 209.00 | 214.50 | 208.90 | 3.37% | 14,047,391 |
| Jul 16, 2025 | 209.50 | 213.00 | 207.50 | 207.50 | 202.09 | -0.95% | 4,801,409 |
| Jul 15, 2025 | 206.50 | 209.50 | 206.00 | 209.50 | 204.03 | 1.70% | 2,398,841 |
| Jul 14, 2025 | 213.00 | 214.00 | 206.00 | 206.00 | 200.63 | -3.51% | 3,275,685 |
| Jul 11, 2025 | 211.50 | 215.50 | 211.50 | 213.50 | 207.93 | 0.71% | 3,769,715 |
| Jul 10, 2025 | 210.00 | 215.00 | 209.50 | 212.00 | 206.47 | 0.71% | 5,506,022 |
| Jul 9, 2025 | 203.50 | 212.00 | 203.00 | 210.50 | 205.01 | 2.18% | 5,098,241 |
| Jul 8, 2025 | 204.50 | 207.50 | 201.50 | 206.00 | 200.63 | -0.24% | 5,218,238 |
| Jul 7, 2025 | 208.50 | 211.50 | 204.00 | 206.50 | 201.11 | -0.72% | 5,335,254 |
| Jul 4, 2025 | 214.50 | 215.50 | 207.00 | 208.00 | 202.57 | -2.35% | 8,023,676 |
| Jul 3, 2025 | 222.00 | 225.50 | 211.50 | 213.00 | 207.44 | 0.71% | 17,848,405 |
| Jul 2, 2025 | 214.00 | 218.00 | 211.00 | 211.50 | 205.98 | -0.70% | 6,347,784 |
| Jul 1, 2025 | 214.50 | 218.00 | 212.50 | 213.00 | 207.44 | -0.70% | 7,600,538 |
| Jun 30, 2025 | 215.50 | 218.50 | 211.50 | 214.50 | 208.90 | -2.28% | 10,373,771 |
| Jun 27, 2025 | 225.00 | 226.00 | 217.50 | 219.50 | 213.77 | -1.13% | 8,789,243 |
| Jun 26, 2025 | 221.50 | 230.00 | 221.00 | 222.00 | 216.21 | 1.37% | 17,680,501 |
| Jun 25, 2025 | 230.00 | 232.50 | 219.00 | 219.00 | 213.29 | -2.88% | 18,670,616 |
| Jun 24, 2025 | 217.00 | 226.00 | 217.00 | 225.50 | 219.62 | 4.64% | 23,912,025 |
| Jun 23, 2025 | 217.00 | 221.50 | 212.00 | 215.50 | 209.88 | -1.15% | 27,108,915 |
| Jun 20, 2025 | 222.50 | 233.00 | 213.50 | 218.00 | 212.31 | -1.13% | 85,777,682 |