Shin Zu Shing Co., Ltd. (TPE:3376)
Taiwan · Delayed Price · Currency is TWD 194.50
-5.00 (-2.51%)
Jul 16, 2026, 1:30 PM CST
Shin Zu Shing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 199.00 | 199.00 | 194.50 | 194.50 | 194.50 | -2.51% | 1,607,933 |
| Jul 15, 2026 | 198.50 | 200.00 | 193.50 | 199.50 | 199.50 | 1.01% | 3,607,277 |
| Jul 14, 2026 | 195.50 | 197.50 | 190.00 | 197.50 | 197.50 | 1.80% | 3,460,093 |
| Jul 13, 2026 | 197.00 | 198.00 | 192.00 | 194.00 | 194.00 | - | 1,708,590 |
| Jul 9, 2026 | 195.50 | 196.50 | 194.00 | 194.00 | 194.00 | -1.52% | 1,844,432 |
| Jul 8, 2026 | 194.50 | 198.50 | 193.50 | 197.00 | 197.00 | 1.29% | 2,373,166 |
| Jul 7, 2026 | 200.00 | 200.50 | 193.50 | 194.50 | 194.50 | -2.26% | 3,128,789 |
| Jul 6, 2026 | 204.00 | 204.50 | 198.00 | 199.00 | 199.00 | -2.69% | 3,651,372 |
| Jul 3, 2026 | 205.50 | 209.50 | 200.50 | 204.50 | 204.50 | 5.41% | 12,247,186 |
| Jul 2, 2026 | 195.00 | 195.00 | 193.00 | 194.00 | 194.00 | -0.51% | 3,016,468 |
| Jul 1, 2026 | 202.00 | 203.00 | 195.00 | 195.00 | 195.00 | -2.01% | 4,179,329 |
| Jun 30, 2026 | 199.00 | 202.00 | 196.00 | 199.00 | 199.00 | 2.31% | 2,772,882 |
| Jun 29, 2026 | 196.50 | 201.00 | 194.00 | 194.50 | 194.50 | - | 3,470,247 |
| Jun 26, 2026 | 200.50 | 201.50 | 194.50 | 194.50 | 194.50 | -2.99% | 6,337,367 |
| Jun 25, 2026 | 205.00 | 214.50 | 200.50 | 200.50 | 200.50 | -0.25% | 8,326,873 |
| Jun 24, 2026 | 200.50 | 205.00 | 199.00 | 201.00 | 201.00 | -0.74% | 3,067,287 |
| Jun 23, 2026 | 209.50 | 209.50 | 201.50 | 202.50 | 202.50 | -3.11% | 5,210,627 |
| Jun 22, 2026 | 207.50 | 211.00 | 204.50 | 209.00 | 209.00 | 1.95% | 5,115,521 |
| Jun 18, 2026 | 199.00 | 207.00 | 199.00 | 205.00 | 205.00 | 3.80% | 3,963,018 |
| Jun 17, 2026 | 199.00 | 201.50 | 196.50 | 197.50 | 197.50 | -1.25% | 5,538,909 |
| Jun 16, 2026 | 204.50 | 205.50 | 199.00 | 200.00 | 200.00 | -1.48% | 4,745,963 |
| Jun 15, 2026 | 203.50 | 206.00 | 201.00 | 203.00 | 203.00 | 1.25% | 4,490,696 |
| Jun 12, 2026 | 212.00 | 216.50 | 200.50 | 200.50 | 200.50 | -1.47% | 7,790,721 |
| Jun 11, 2026 | 207.50 | 210.50 | 199.50 | 203.50 | 203.50 | -3.78% | 9,135,874 |
| Jun 10, 2026 | 226.50 | 230.50 | 211.50 | 211.50 | 211.50 | -10.00% | 19,698,390 |
| Jun 9, 2026 | 241.50 | 249.50 | 233.00 | 235.00 | 235.00 | -0.63% | 34,181,349 |
| Jun 8, 2026 | 223.00 | 244.50 | 219.00 | 236.50 | 236.50 | -0.21% | 34,983,763 |
| Jun 5, 2026 | 215.00 | 237.00 | 212.50 | 237.00 | 237.00 | 9.98% | 15,188,140 |
| Jun 4, 2026 | 227.50 | 227.50 | 213.50 | 215.50 | 215.50 | -4.86% | 6,456,769 |
| Jun 3, 2026 | 211.50 | 231.50 | 210.00 | 226.50 | 226.50 | 7.09% | 14,199,210 |
| Jun 2, 2026 | 215.00 | 217.00 | 206.50 | 211.50 | 211.50 | -1.63% | 3,929,312 |
| Jun 1, 2026 | 205.00 | 222.50 | 204.50 | 215.00 | 215.00 | 6.17% | 8,539,149 |
| May 29, 2026 | 206.50 | 208.00 | 201.50 | 202.50 | 202.50 | -1.22% | 6,564,203 |
| May 28, 2026 | 214.50 | 216.50 | 204.00 | 205.00 | 205.00 | -3.30% | 4,332,441 |
| May 27, 2026 | 220.00 | 220.50 | 211.50 | 212.00 | 212.00 | -3.20% | 5,506,865 |
| May 26, 2026 | 221.50 | 224.50 | 217.50 | 219.00 | 219.00 | -0.68% | 4,721,671 |
| May 25, 2026 | 212.50 | 226.00 | 209.50 | 220.50 | 220.50 | 5.00% | 13,387,220 |
| May 22, 2026 | 211.00 | 216.00 | 207.00 | 210.00 | 210.00 | 0.24% | 5,985,758 |
| May 21, 2026 | 206.00 | 214.00 | 204.50 | 209.50 | 209.50 | 3.46% | 6,192,191 |
| May 20, 2026 | 205.50 | 207.50 | 201.50 | 202.50 | 202.50 | -0.98% | 3,119,436 |
| May 19, 2026 | 204.50 | 215.00 | 201.00 | 204.50 | 204.50 | -0.49% | 8,622,887 |
| May 18, 2026 | 192.50 | 206.50 | 188.50 | 205.50 | 205.50 | 6.75% | 6,122,823 |
| May 15, 2026 | 198.00 | 202.00 | 191.50 | 192.50 | 192.50 | -2.04% | 4,892,742 |
| May 14, 2026 | 202.50 | 202.50 | 195.00 | 196.50 | 196.50 | -1.75% | 5,005,157 |
| May 13, 2026 | 204.00 | 204.50 | 198.00 | 200.00 | 200.00 | -1.96% | 3,732,122 |
| May 12, 2026 | 206.50 | 206.50 | 201.00 | 204.00 | 204.00 | -1.21% | 3,077,997 |
| May 11, 2026 | 203.50 | 209.50 | 201.50 | 206.50 | 206.50 | 1.98% | 3,282,092 |
| May 8, 2026 | 214.00 | 216.00 | 202.00 | 202.50 | 202.50 | -5.81% | 6,381,364 |
| May 7, 2026 | 205.50 | 218.50 | 202.00 | 215.00 | 215.00 | 4.88% | 7,371,480 |
| May 6, 2026 | 207.50 | 208.00 | 199.00 | 205.00 | 205.00 | -0.24% | 4,446,743 |