Shinih Enterprise Co., Ltd. (TPE:9944)
Taiwan · Delayed Price · Currency is TWD 16.85
-0.05 (-0.30%)
Jan 22, 2026, 1:35 PM CST
Shinih Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 16.85 | 16.85 | 16.75 | 16.85 | - | - | 32,726 |
| Jan 21, 2026 | 16.85 | 16.85 | 16.70 | 16.85 | 16.85 | -0.30% | 33,345 |
| Jan 20, 2026 | 16.80 | 16.90 | 16.70 | 16.90 | 16.90 | 0.30% | 72,283 |
| Jan 19, 2026 | 16.70 | 16.85 | 16.65 | 16.85 | 16.85 | 0.90% | 34,404 |
| Jan 16, 2026 | 16.85 | 16.85 | 16.70 | 16.70 | 16.70 | -1.18% | 39,628 |
| Jan 15, 2026 | 16.90 | 16.95 | 16.85 | 16.90 | 16.90 | 0.60% | 67,647 |
| Jan 14, 2026 | 16.80 | 16.85 | 16.75 | 16.80 | 16.80 | - | 31,371 |
| Jan 13, 2026 | 16.95 | 17.00 | 16.80 | 16.80 | 16.80 | -1.18% | 32,543 |
| Jan 12, 2026 | 16.90 | 17.00 | 16.75 | 17.00 | 17.00 | 0.29% | 25,217 |
| Jan 9, 2026 | 16.90 | 16.95 | 16.70 | 16.95 | 16.95 | 0.30% | 19,950 |
| Jan 8, 2026 | 16.80 | 16.90 | 16.70 | 16.90 | 16.90 | 0.60% | 18,732 |
| Jan 7, 2026 | 16.85 | 16.85 | 16.65 | 16.80 | 16.80 | -0.30% | 22,503 |
| Jan 6, 2026 | 16.85 | 16.90 | 16.75 | 16.85 | 16.85 | -0.59% | 25,154 |
| Jan 5, 2026 | 17.00 | 17.00 | 16.80 | 16.95 | 16.95 | -0.29% | 22,976 |
| Jan 2, 2026 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | -0.29% | 20,699 |
| Dec 31, 2025 | 17.00 | 17.05 | 16.90 | 17.05 | 17.05 | 0.59% | 31,259 |
| Dec 30, 2025 | 16.95 | 17.05 | 16.95 | 16.95 | 16.95 | -0.29% | 26,503 |
| Dec 29, 2025 | 17.00 | 17.00 | 16.85 | 17.00 | 17.00 | - | 31,409 |
| Dec 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 12,178 |
| Dec 24, 2025 | 17.00 | 17.05 | 16.85 | 17.00 | 17.00 | - | 40,897 |
| Dec 23, 2025 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | - | 20,813 |
| Dec 22, 2025 | 16.95 | 17.00 | 16.90 | 17.00 | 17.00 | 0.29% | 13,485 |
| Dec 19, 2025 | 16.80 | 16.95 | 16.80 | 16.95 | 16.95 | 0.59% | 124,141 |
| Dec 18, 2025 | 16.70 | 16.85 | 16.70 | 16.85 | 16.85 | 0.90% | 22,260 |
| Dec 17, 2025 | 16.95 | 16.95 | 16.70 | 16.70 | 16.70 | -1.18% | 28,588 |
| Dec 16, 2025 | 16.85 | 16.90 | 16.60 | 16.90 | 16.90 | 0.30% | 55,964 |
| Dec 15, 2025 | 16.85 | 16.85 | 16.75 | 16.85 | 16.85 | - | 32,522 |
| Dec 12, 2025 | 16.75 | 16.90 | 16.60 | 16.85 | 16.85 | 0.30% | 124,787 |
| Dec 11, 2025 | 16.65 | 16.80 | 16.65 | 16.80 | 16.80 | - | 22,372 |
| Dec 10, 2025 | 16.70 | 16.80 | 16.65 | 16.80 | 16.80 | 0.60% | 20,384 |
| Dec 9, 2025 | 16.75 | 16.80 | 16.65 | 16.70 | 16.70 | -0.30% | 12,813 |
| Dec 8, 2025 | 16.75 | 16.80 | 16.65 | 16.75 | 16.75 | - | 27,268 |
| Dec 5, 2025 | 16.65 | 16.75 | 16.65 | 16.75 | 16.75 | 0.30% | 17,261 |
| Dec 4, 2025 | 16.75 | 16.80 | 16.70 | 16.70 | 16.70 | -0.30% | 8,361 |
| Dec 3, 2025 | 16.75 | 16.75 | 16.65 | 16.75 | 16.75 | - | 18,442 |
| Dec 2, 2025 | 16.75 | 16.80 | 16.65 | 16.75 | 16.75 | 1.21% | 26,204 |
| Dec 1, 2025 | 16.75 | 16.75 | 16.55 | 16.55 | 16.55 | -1.19% | 32,408 |
| Nov 28, 2025 | 16.75 | 16.85 | 16.60 | 16.75 | 16.75 | - | 25,621 |
| Nov 27, 2025 | 16.80 | 16.80 | 16.65 | 16.75 | 16.75 | -0.30% | 16,564 |
| Nov 26, 2025 | 16.80 | 16.85 | 16.75 | 16.80 | 16.80 | -0.30% | 11,863 |
| Nov 25, 2025 | 16.75 | 16.85 | 16.65 | 16.85 | 16.85 | - | 29,920 |
| Nov 24, 2025 | 16.75 | 16.85 | 16.45 | 16.85 | 16.85 | 0.30% | 47,731 |
| Nov 21, 2025 | 16.65 | 16.85 | 16.55 | 16.80 | 16.80 | 0.90% | 25,600 |
| Nov 20, 2025 | 16.80 | 16.85 | 16.60 | 16.65 | 16.65 | -0.89% | 44,080 |
| Nov 19, 2025 | 16.75 | 16.85 | 16.60 | 16.80 | 16.80 | - | 10,316 |
| Nov 18, 2025 | 16.75 | 16.80 | 16.60 | 16.80 | 16.80 | -0.30% | 9,908 |
| Nov 17, 2025 | 16.75 | 16.85 | 16.75 | 16.85 | 16.85 | 0.60% | 7,317 |
| Nov 14, 2025 | 16.70 | 16.85 | 16.70 | 16.75 | 16.75 | 0.30% | 11,499 |
| Nov 13, 2025 | 16.80 | 16.85 | 16.70 | 16.70 | 16.70 | - | 25,404 |
| Nov 12, 2025 | 16.60 | 16.90 | 16.60 | 16.70 | 16.70 | 0.60% | 27,287 |