Shin Zu Shing Co., Ltd. (TPE:3376)
Taiwan · Delayed Price · Currency is TWD 192.50
-4.00 (-2.04%)
May 15, 2026, 1:30 PM CST
Shin Zu Shing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 198.00 | 202.00 | 191.50 | 192.50 | 192.50 | -2.04% | 4,858,959 |
| 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 |
| May 5, 2026 | 209.00 | 209.00 | 204.00 | 205.50 | 205.50 | -1.67% | 2,942,772 |
| May 4, 2026 | 206.50 | 213.50 | 206.50 | 209.00 | 209.00 | 2.45% | 4,070,537 |
| Apr 30, 2026 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.49% | 3,801,517 |
| Apr 29, 2026 | 207.00 | 209.00 | 203.00 | 205.00 | 205.00 | - | 3,085,097 |
| Apr 28, 2026 | 208.50 | 210.00 | 203.00 | 205.00 | 205.00 | -1.20% | 3,028,306 |
| Apr 27, 2026 | 214.00 | 214.50 | 201.00 | 207.50 | 207.50 | -2.58% | 6,304,984 |
| Apr 24, 2026 | 219.50 | 227.50 | 211.00 | 213.00 | 213.00 | -0.93% | 10,463,012 |
| Apr 23, 2026 | 227.50 | 231.50 | 206.50 | 215.00 | 215.00 | -3.37% | 13,397,652 |
| Apr 22, 2026 | 225.50 | 227.50 | 218.00 | 222.50 | 222.50 | -0.67% | 14,469,751 |
| Apr 21, 2026 | 214.00 | 224.00 | 213.50 | 224.00 | 224.00 | 9.80% | 13,601,146 |
| Apr 20, 2026 | 201.50 | 207.00 | 199.50 | 204.00 | 204.00 | 4.62% | 7,788,563 |
| Apr 17, 2026 | 195.50 | 196.50 | 191.50 | 195.00 | 195.00 | - | 3,011,082 |
| Apr 16, 2026 | 195.00 | 198.50 | 193.00 | 195.00 | 195.00 | 1.56% | 3,529,162 |
| Apr 15, 2026 | 198.50 | 200.50 | 191.50 | 192.00 | 192.00 | -3.27% | 8,275,321 |
| Apr 14, 2026 | 202.00 | 206.00 | 196.00 | 198.50 | 198.50 | 0.25% | 5,370,726 |
| Apr 13, 2026 | 206.00 | 206.00 | 197.00 | 198.00 | 198.00 | -4.12% | 5,369,295 |
| Apr 10, 2026 | 212.00 | 213.50 | 206.00 | 206.50 | 206.50 | -0.72% | 3,022,965 |
| Apr 9, 2026 | 213.00 | 217.50 | 207.50 | 208.00 | 208.00 | -1.65% | 4,567,012 |
| Apr 8, 2026 | 206.50 | 218.00 | 205.00 | 211.50 | 211.50 | 2.67% | 9,293,464 |
| Apr 7, 2026 | 195.00 | 206.00 | 195.00 | 206.00 | 206.00 | 9.87% | 6,911,467 |
| Apr 2, 2026 | 196.50 | 198.00 | 187.00 | 187.50 | 187.50 | -4.34% | 5,076,594 |
| Apr 1, 2026 | 200.00 | 200.00 | 193.00 | 196.00 | 196.00 | 2.62% | 4,051,485 |
| Mar 31, 2026 | 201.50 | 205.50 | 189.50 | 191.00 | 191.00 | -6.83% | 5,731,933 |
| Mar 30, 2026 | 202.00 | 207.50 | 200.50 | 205.00 | 205.00 | -1.20% | 1,976,706 |
| Mar 27, 2026 | 208.00 | 210.00 | 200.00 | 207.50 | 207.50 | -1.19% | 6,052,648 |
| Mar 26, 2026 | 221.50 | 221.50 | 209.50 | 210.00 | 210.00 | -3.45% | 4,726,508 |
| Mar 25, 2026 | 220.00 | 223.00 | 214.50 | 217.50 | 217.50 | 1.40% | 9,551,660 |
| Mar 24, 2026 | 211.00 | 222.00 | 204.50 | 214.50 | 214.50 | 5.15% | 8,523,579 |
| Mar 23, 2026 | 202.00 | 211.50 | 201.50 | 204.00 | 204.00 | -8.72% | 7,118,956 |
| Mar 20, 2026 | 232.00 | 233.00 | 220.50 | 223.50 | 223.50 | -3.04% | 10,505,355 |
| Mar 19, 2026 | 219.50 | 234.00 | 216.00 | 230.50 | 230.50 | 4.30% | 11,234,385 |
| Mar 18, 2026 | 227.00 | 228.50 | 218.50 | 221.00 | 221.00 | -1.34% | 6,260,284 |
| Mar 17, 2026 | 226.00 | 232.00 | 222.00 | 224.00 | 224.00 | 3.46% | 17,836,051 |
| Mar 16, 2026 | 201.00 | 216.50 | 200.00 | 216.50 | 216.50 | 9.90% | 12,382,558 |
| Mar 13, 2026 | 197.00 | 198.00 | 194.50 | 197.00 | 197.00 | -1.01% | 2,019,731 |
| Mar 12, 2026 | 194.50 | 202.00 | 193.00 | 199.00 | 199.00 | 1.79% | 3,880,033 |
| Mar 11, 2026 | 198.50 | 200.00 | 193.50 | 195.50 | 195.50 | -1.01% | 4,132,928 |
| Mar 10, 2026 | 193.00 | 200.00 | 192.00 | 197.50 | 197.50 | 3.95% | 3,048,923 |
| Mar 9, 2026 | 181.00 | 190.00 | 177.00 | 190.00 | 190.00 | -2.56% | 6,197,321 |
| Mar 6, 2026 | 193.00 | 195.00 | 190.50 | 195.00 | 195.00 | 1.04% | 2,289,598 |
| Mar 5, 2026 | 197.50 | 198.50 | 191.00 | 193.00 | 193.00 | 0.52% | 4,597,117 |
| Mar 4, 2026 | 205.00 | 206.50 | 190.00 | 192.00 | 192.00 | -9.00% | 8,881,309 |