Shinih Enterprise Co., Ltd. (TPE:9944)
Taiwan · Delayed Price · Currency is TWD 16.85
+0.10 (0.60%)
Feb 11, 2026, 1:30 PM CST
Shinih Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 16.75 | 16.85 | 16.55 | 16.85 | 16.85 | 0.60% | 56,331 |
| Feb 10, 2026 | 16.65 | 16.80 | 16.65 | 16.75 | 16.75 | 0.60% | 43,612 |
| Feb 9, 2026 | 16.75 | 16.75 | 16.60 | 16.65 | 16.65 | -0.60% | 35,151 |
| Feb 6, 2026 | 16.65 | 16.75 | 16.55 | 16.75 | 16.75 | 0.60% | 33,992 |
| Feb 5, 2026 | 16.60 | 16.80 | 16.60 | 16.65 | 16.65 | - | 32,392 |
| Feb 4, 2026 | 16.65 | 16.70 | 16.65 | 16.65 | 16.65 | - | 42,606 |
| Feb 3, 2026 | 16.75 | 16.75 | 16.60 | 16.65 | 16.65 | -0.60% | 40,010 |
| Feb 2, 2026 | 16.55 | 16.80 | 16.50 | 16.75 | 16.75 | 0.60% | 68,777 |
| Jan 30, 2026 | 16.75 | 16.75 | 16.35 | 16.65 | 16.65 | -0.60% | 124,153 |
| Jan 29, 2026 | 17.05 | 17.05 | 16.55 | 16.75 | 16.75 | -1.76% | 131,198 |
| Jan 28, 2026 | 17.55 | 17.55 | 17.05 | 17.05 | 17.05 | -2.85% | 132,482 |
| Jan 27, 2026 | 16.90 | 18.60 | 16.90 | 17.55 | 17.55 | 3.54% | 631,275 |
| Jan 26, 2026 | 16.90 | 16.95 | 16.80 | 16.95 | 16.95 | -0.29% | 40,202 |
| Jan 23, 2026 | 16.85 | 17.00 | 16.70 | 17.00 | 17.00 | 0.89% | 54,555 |
| Jan 22, 2026 | 16.85 | 16.85 | 16.75 | 16.85 | 16.85 | - | 36,763 |
| 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% | 39,634 |
| 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% | 9,361 |
| 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 |