Shin Zu Shing Co., Ltd. (TPE:3376)
Taiwan · Delayed Price · Currency is TWD 139.50
-15.00 (-9.71%)
Oct 30, 2026, 1:30 PM CST
Shin Zu Shing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 150.00 | 150.50 | 139.50 | 139.50 | 139.50 | -9.71% | 5,732,938 |
| Oct 29, 2026 | 159.50 | 159.50 | 153.50 | 154.50 | 154.50 | -3.13% | 2,039,142 |
| Oct 28, 2026 | 159.00 | 160.50 | 156.50 | 159.50 | 159.50 | 1.27% | 1,902,920 |
| Oct 27, 2026 | 171.00 | 171.00 | 156.00 | 157.50 | 157.50 | -8.70% | 7,260,877 |
| Oct 22, 2026 | 183.00 | 184.50 | 172.00 | 172.50 | 172.50 | -5.48% | 2,349,880 |
| Oct 21, 2026 | 181.00 | 184.00 | 179.50 | 182.50 | 182.50 | 2.24% | 3,885,077 |
| Oct 20, 2026 | 171.50 | 183.00 | 170.50 | 178.50 | 178.50 | 3.18% | 3,402,559 |
| Oct 19, 2026 | 178.00 | 179.50 | 172.50 | 173.00 | 173.00 | -1.70% | 3,536,590 |
| Oct 16, 2026 | 177.50 | 180.50 | 174.50 | 176.00 | 176.00 | -0.28% | 1,711,116 |
| Oct 15, 2026 | 176.00 | 179.50 | 175.50 | 176.50 | 176.50 | -1.40% | 2,139,257 |
| Oct 14, 2026 | 172.00 | 185.00 | 172.00 | 179.00 | 179.00 | 5.60% | 4,313,743 |
| Oct 13, 2026 | 173.00 | 173.50 | 169.00 | 169.50 | 169.50 | -2.02% | 1,709,239 |
| Oct 12, 2026 | 168.00 | 175.00 | 168.00 | 173.00 | 173.00 | 2.06% | 1,684,886 |
| Oct 8, 2026 | 168.00 | 171.50 | 166.00 | 169.50 | 169.50 | 0.30% | 1,958,664 |
| Oct 7, 2026 | 171.50 | 172.50 | 168.50 | 169.00 | 169.00 | -1.46% | 2,602,457 |
| Oct 6, 2026 | 172.50 | 174.00 | 171.00 | 171.50 | 171.50 | - | 1,211,508 |
| Oct 5, 2026 | 175.50 | 175.50 | 171.00 | 171.50 | 171.50 | -1.44% | 2,407,309 |
| Oct 2, 2026 | 175.00 | 175.00 | 173.00 | 174.00 | 174.00 | - | 1,030,830 |
| Oct 1, 2026 | 175.00 | 175.50 | 174.00 | 174.00 | 174.00 | -0.29% | 1,408,149 |
| Sep 30, 2026 | 173.50 | 177.00 | 171.00 | 174.50 | 174.50 | 1.75% | 2,518,660 |
| Sep 29, 2026 | 172.00 | 173.00 | 171.00 | 171.50 | 171.50 | -1.44% | 2,076,761 |
| Sep 24, 2026 | 175.50 | 176.00 | 174.00 | 174.00 | 174.00 | -1.42% | 1,686,649 |
| Sep 23, 2026 | 179.00 | 180.50 | 176.50 | 176.50 | 176.50 | -2.22% | 1,911,005 |
| Sep 22, 2026 | 180.50 | 181.00 | 175.00 | 180.50 | 180.50 | 1.98% | 3,417,065 |
| Sep 21, 2026 | 180.00 | 180.50 | 177.00 | 177.00 | 177.00 | -1.12% | 1,511,864 |
| Sep 18, 2026 | 178.50 | 181.00 | 177.00 | 179.00 | 179.00 | 1.99% | 2,503,624 |
| Sep 17, 2026 | 176.50 | 179.00 | 175.00 | 175.50 | 175.50 | -0.57% | 2,385,744 |
| Sep 16, 2026 | 172.50 | 178.00 | 170.50 | 176.50 | 176.50 | 2.02% | 4,033,824 |
| Sep 15, 2026 | 180.50 | 182.00 | 173.00 | 173.00 | 173.00 | -4.42% | 6,133,879 |
| Sep 14, 2026 | 180.50 | 187.00 | 178.00 | 181.00 | 181.00 | -1.09% | 8,310,442 |
| Sep 11, 2026 | 185.50 | 189.00 | 182.00 | 183.00 | 183.00 | -3.43% | 6,129,310 |
| Sep 10, 2026 | 210.00 | 211.00 | 186.00 | 189.50 | 189.50 | -8.01% | 19,831,863 |
| Sep 9, 2026 | 204.50 | 210.50 | 201.00 | 206.00 | 206.00 | 1.23% | 5,474,045 |
| Sep 8, 2026 | 208.00 | 210.00 | 203.00 | 203.50 | 203.50 | -1.45% | 2,819,423 |
| Sep 7, 2026 | 211.00 | 211.00 | 202.50 | 206.50 | 206.50 | -2.13% | 7,165,015 |
| Sep 4, 2026 | 209.00 | 212.00 | 204.00 | 211.00 | 211.00 | 3.43% | 3,570,664 |
| Sep 3, 2026 | 208.50 | 210.00 | 201.50 | 204.00 | 204.00 | -1.92% | 4,717,887 |
| Sep 2, 2026 | 211.00 | 214.50 | 206.50 | 208.00 | 208.00 | -2.35% | 5,396,219 |
| Sep 1, 2026 | 216.00 | 219.00 | 210.00 | 213.00 | 213.00 | -0.47% | 5,410,658 |
| Aug 31, 2026 | 217.00 | 218.00 | 210.00 | 214.00 | 214.00 | -1.38% | 7,589,400 |
| 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 |