Shin Zu Shing Co., Ltd. (TPE:3376)
Taiwan · Delayed Price · Currency is TWD 209.50
-8.00 (-3.68%)
Oct 23, 2025, 2:38 PM CST
Shin Zu Shing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 215.50 | 216.00 | 202.50 | 208.50 | 208.50 | -4.14% | 7,262,541 |
| Oct 22, 2025 | 223.50 | 225.00 | 217.50 | 217.50 | 217.50 | -3.33% | 3,884,823 |
| 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% | 11,552,015 |
| 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% | 13,794,399 |
| Sep 30, 2025 | 250.00 | 260.00 | 250.00 | 260.00 | 260.00 | 9.94% | 12,264,399 |
| Sep 29, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - | - |
| 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 |
| Sep 18, 2025 | 223.00 | 223.50 | 218.00 | 220.50 | 220.50 | 0.23% | 2,180,789 |
| Sep 17, 2025 | 224.00 | 225.00 | 219.00 | 220.00 | 220.00 | -2.22% | 2,920,738 |
| Sep 16, 2025 | 222.00 | 225.50 | 218.50 | 225.00 | 225.00 | 1.35% | 2,794,547 |
| Sep 15, 2025 | 227.00 | 230.50 | 222.00 | 222.00 | 222.00 | -1.77% | 3,981,808 |
| Sep 12, 2025 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | -1.53% | 2,281,130 |
| Sep 11, 2025 | 233.00 | 236.00 | 229.00 | 229.50 | 229.50 | -0.43% | 3,994,783 |
| Sep 10, 2025 | 232.50 | 233.00 | 223.00 | 230.50 | 230.50 | -0.65% | 5,902,935 |
| Sep 9, 2025 | 234.00 | 236.50 | 230.50 | 232.00 | 232.00 | -0.64% | 1,869,917 |
| Sep 8, 2025 | 236.50 | 237.50 | 231.00 | 233.50 | 233.50 | -0.43% | 2,240,445 |
| Sep 5, 2025 | 235.00 | 237.50 | 232.00 | 234.50 | 234.50 | 1.74% | 3,881,590 |
| Sep 4, 2025 | 235.00 | 236.00 | 228.00 | 230.50 | 230.50 | - | 3,379,873 |
| Sep 3, 2025 | 233.00 | 234.50 | 230.50 | 230.50 | 230.50 | -0.43% | 2,989,380 |
| Sep 2, 2025 | 243.00 | 243.50 | 229.00 | 231.50 | 231.50 | -2.73% | 6,093,205 |
| Sep 1, 2025 | 250.50 | 253.00 | 238.00 | 238.00 | 238.00 | -9.85% | 14,968,617 |
| Aug 29, 2025 | 261.50 | 264.50 | 256.00 | 264.00 | 264.00 | 1.93% | 9,869,912 |
| Aug 28, 2025 | 245.50 | 268.50 | 242.50 | 259.00 | 259.00 | 5.71% | 17,415,996 |
| 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 |