Shinih Enterprise Co., Ltd. (TPE:9944)
Taiwan · Delayed Price · Currency is TWD 16.60
+0.05 (0.30%)
At close: Mar 6, 2026
Shinih Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.55 | 16.70 | 16.45 | 16.60 | 16.60 | 0.30% | 69,439 |
| Mar 5, 2026 | 16.55 | 16.65 | 16.55 | 16.55 | 16.55 | - | 28,383 |
| Mar 4, 2026 | 16.90 | 16.90 | 16.55 | 16.55 | 16.55 | -2.36% | 46,939 |
| Mar 3, 2026 | 16.55 | 16.95 | 16.55 | 16.95 | 16.95 | 1.50% | 56,594 |
| Mar 2, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -0.60% | 26,862 |
| Feb 26, 2026 | 16.75 | 16.95 | 16.75 | 16.80 | 16.80 | -0.88% | 34,003 |
| Feb 25, 2026 | 16.80 | 16.95 | 16.75 | 16.95 | 16.95 | 0.89% | 71,579 |
| Feb 24, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | - | 35,911 |
| Feb 23, 2026 | 16.70 | 16.95 | 16.70 | 16.80 | 16.80 | -0.30% | 59,908 |
| 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 |