Shin Zu Shing Co., Ltd. (TPE:3376)
Taiwan · Delayed Price · Currency is TWD 179.00
+3.50 (1.99%)
Sep 18, 2026, 1:13 PM CST
Shin Zu Shing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 178.50 | 181.00 | 177.00 | 179.00 | - | 1.99% | 1,190,922 |
| 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 |
| 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 |