Shin Zu Shing Co., Ltd. (TPE:3376)
Taiwan · Delayed Price · Currency is TWD 217.00
+7.00 (3.33%)
Aug 28, 2026, 1:30 PM CST
Shin Zu Shing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 210.00 | 222.00 | 206.50 | 217.00 | 217.00 | 3.33% | 18,184,638 |
| Aug 27, 2026 | 196.50 | 213.00 | 194.50 | 210.00 | 210.00 | 8.25% | 18,387,612 |
| Aug 26, 2026 | 188.50 | 194.50 | 188.50 | 194.00 | 194.00 | 2.65% | 2,811,965 |
| Aug 25, 2026 | 187.50 | 191.50 | 181.00 | 189.00 | 189.00 | 1.34% | 1,989,662 |
| Aug 24, 2026 | 185.50 | 191.00 | 183.50 | 186.50 | 186.50 | 1.91% | 2,405,323 |
| Aug 21, 2026 | 188.50 | 188.50 | 183.00 | 183.00 | 183.00 | -2.92% | 1,695,184 |
| Aug 20, 2026 | 187.00 | 190.50 | 187.00 | 188.50 | 188.50 | 1.07% | 798,213 |
| Aug 19, 2026 | 186.00 | 190.00 | 184.50 | 186.50 | 186.50 | -1.32% | 2,366,475 |
| Aug 18, 2026 | 193.00 | 193.50 | 188.50 | 189.00 | 189.00 | -2.07% | 2,558,996 |
| Aug 17, 2026 | 191.00 | 196.00 | 190.00 | 193.00 | 193.00 | 1.85% | 4,301,014 |
| Aug 14, 2026 | 190.00 | 191.00 | 186.50 | 189.50 | 189.50 | - | 1,295,571 |
| Aug 13, 2026 | 193.00 | 195.00 | 188.50 | 189.50 | 189.50 | -1.30% | 1,895,752 |
| Aug 12, 2026 | 187.00 | 197.50 | 186.00 | 192.00 | 192.00 | 4.35% | 4,240,998 |
| Aug 11, 2026 | 183.00 | 185.50 | 181.00 | 184.00 | 184.00 | 0.27% | 1,133,479 |
| Aug 10, 2026 | 184.00 | 187.50 | 175.00 | 183.50 | 183.50 | -0.54% | 4,294,501 |
| Aug 7, 2026 | 188.50 | 190.00 | 184.00 | 184.50 | 184.50 | -2.12% | 1,225,810 |
| Aug 6, 2026 | 179.00 | 190.00 | 179.00 | 188.50 | 188.50 | 4.13% | 2,044,866 |
| Aug 5, 2026 | 182.00 | 187.00 | 181.00 | 185.00 | 181.02 | 3.06% | 2,298,204 |
| Aug 4, 2026 | 177.00 | 181.50 | 176.00 | 179.50 | 175.64 | -0.28% | 1,919,677 |
| Aug 3, 2026 | 169.00 | 183.00 | 165.00 | 180.00 | 176.13 | 5.26% | 2,059,203 |
| Jul 31, 2026 | 170.00 | 174.00 | 168.00 | 171.00 | 167.32 | 6.88% | 2,849,539 |
| Jul 30, 2026 | 169.00 | 172.00 | 159.00 | 160.00 | 156.56 | -5.33% | 5,591,662 |
| Jul 29, 2026 | 178.00 | 181.00 | 164.00 | 169.00 | 165.37 | -5.85% | 6,017,091 |
| Jul 28, 2026 | 181.00 | 184.50 | 179.50 | 179.50 | 175.64 | -2.71% | 2,129,455 |
| Jul 27, 2026 | 186.00 | 188.50 | 181.00 | 184.50 | 180.53 | -0.54% | 2,867,126 |
| Jul 24, 2026 | 190.50 | 191.00 | 185.50 | 185.50 | 181.51 | -3.13% | 2,428,862 |
| Jul 23, 2026 | 192.00 | 195.00 | 189.00 | 191.50 | 187.38 | - | 1,284,551 |
| Jul 22, 2026 | 192.50 | 195.00 | 191.50 | 191.50 | 187.38 | 1.06% | 1,605,062 |
| Jul 21, 2026 | 189.50 | 191.50 | 187.50 | 189.50 | 185.43 | 1.61% | 1,149,997 |
| Jul 20, 2026 | 189.50 | 191.50 | 185.00 | 186.50 | 182.49 | -0.27% | 2,332,920 |
| Jul 17, 2026 | 192.00 | 194.00 | 186.00 | 187.00 | 182.98 | -3.86% | 4,050,712 |
| Jul 16, 2026 | 199.00 | 199.00 | 194.50 | 194.50 | 190.32 | -2.51% | 1,607,933 |
| Jul 15, 2026 | 198.50 | 200.00 | 193.50 | 199.50 | 195.21 | 1.01% | 3,607,277 |
| Jul 14, 2026 | 195.50 | 197.50 | 190.00 | 197.50 | 193.25 | 1.80% | 3,460,093 |
| Jul 13, 2026 | 197.00 | 198.00 | 192.00 | 194.00 | 189.83 | - | 1,708,590 |
| Jul 9, 2026 | 195.50 | 196.50 | 194.00 | 194.00 | 189.83 | -1.52% | 1,844,432 |
| Jul 8, 2026 | 194.50 | 198.50 | 193.50 | 197.00 | 192.76 | 1.29% | 2,373,166 |
| Jul 7, 2026 | 200.00 | 200.50 | 193.50 | 194.50 | 190.32 | -2.26% | 3,128,789 |
| Jul 6, 2026 | 204.00 | 204.50 | 198.00 | 199.00 | 194.72 | -2.69% | 3,651,372 |
| Jul 3, 2026 | 205.50 | 209.50 | 200.50 | 204.50 | 200.10 | 5.41% | 12,247,186 |
| Jul 2, 2026 | 195.00 | 195.00 | 193.00 | 194.00 | 189.83 | -0.51% | 3,016,468 |
| Jul 1, 2026 | 202.00 | 203.00 | 195.00 | 195.00 | 190.81 | -2.01% | 4,179,329 |
| Jun 30, 2026 | 199.00 | 202.00 | 196.00 | 199.00 | 194.72 | 2.31% | 2,772,882 |
| Jun 29, 2026 | 196.50 | 201.00 | 194.00 | 194.50 | 190.32 | - | 3,470,247 |
| Jun 26, 2026 | 200.50 | 201.50 | 194.50 | 194.50 | 190.32 | -2.99% | 6,353,961 |
| Jun 25, 2026 | 205.00 | 214.50 | 200.50 | 200.50 | 196.19 | -0.25% | 8,326,873 |
| Jun 24, 2026 | 200.50 | 205.00 | 199.00 | 201.00 | 196.68 | -0.74% | 3,067,287 |
| Jun 23, 2026 | 209.50 | 209.50 | 201.50 | 202.50 | 198.15 | -3.11% | 5,210,627 |
| Jun 22, 2026 | 207.50 | 211.00 | 204.50 | 209.00 | 204.51 | 1.95% | 5,115,521 |
| Jun 18, 2026 | 199.00 | 207.00 | 199.00 | 205.00 | 200.59 | 3.80% | 3,963,018 |