Shinih Enterprise Co., Ltd. (TPE:9944)
Taiwan · Delayed Price · Currency is TWD 17.10
+0.05 (0.29%)
May 29, 2026, 1:30 PM CST
Shinih Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 16.95 | 17.10 | 16.90 | 17.10 | 17.10 | 0.29% | 168,567 |
| May 28, 2026 | 16.85 | 17.10 | 16.85 | 17.05 | 17.05 | 1.19% | 116,240 |
| May 27, 2026 | 16.95 | 17.00 | 16.75 | 16.85 | 16.85 | -0.59% | 120,442 |
| May 26, 2026 | 17.00 | 17.10 | 16.65 | 16.95 | 16.95 | -0.59% | 163,517 |
| May 25, 2026 | 17.00 | 17.05 | 16.75 | 17.05 | 17.05 | 0.29% | 211,933 |
| May 22, 2026 | 16.95 | 17.00 | 16.85 | 17.00 | 17.00 | - | 160,113 |
| May 21, 2026 | 17.30 | 17.30 | 16.85 | 17.00 | 17.00 | - | 148,240 |
| May 20, 2026 | 16.90 | 17.00 | 16.75 | 17.00 | 17.00 | 0.59% | 97,420 |
| May 19, 2026 | 17.10 | 17.25 | 16.90 | 16.90 | 16.90 | -0.59% | 180,112 |
| May 18, 2026 | 17.00 | 17.05 | 16.95 | 17.00 | 17.00 | - | 177,824 |
| May 15, 2026 | 17.15 | 17.15 | 16.95 | 17.00 | 17.00 | -0.58% | 228,768 |
| May 14, 2026 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | 0.29% | 180,716 |
| May 13, 2026 | 17.10 | 17.30 | 16.90 | 17.05 | 17.05 | -0.29% | 199,699 |
| May 12, 2026 | 17.05 | 17.35 | 16.95 | 17.10 | 17.10 | - | 256,341 |
| May 11, 2026 | 16.80 | 17.10 | 16.70 | 17.10 | 17.10 | 3.64% | 243,017 |
| May 8, 2026 | 16.35 | 16.50 | 16.30 | 16.50 | 16.50 | 0.30% | 124,637 |
| May 7, 2026 | 16.35 | 16.45 | 16.25 | 16.45 | 16.45 | - | 122,784 |
| May 6, 2026 | 16.25 | 16.45 | 16.20 | 16.45 | 16.45 | 0.61% | 68,021 |
| May 5, 2026 | 16.20 | 16.35 | 16.20 | 16.35 | 16.35 | - | 37,672 |
| May 4, 2026 | 16.30 | 16.40 | 16.25 | 16.35 | 16.35 | -0.30% | 25,248 |
| Apr 30, 2026 | 16.30 | 16.40 | 16.20 | 16.40 | 16.40 | 0.61% | 44,505 |
| Apr 29, 2026 | 16.45 | 16.45 | 16.30 | 16.30 | 16.30 | -1.21% | 32,745 |
| Apr 28, 2026 | 16.50 | 16.55 | 16.20 | 16.50 | 16.50 | 0.92% | 48,514 |
| Apr 27, 2026 | 16.30 | 16.35 | 16.10 | 16.35 | 16.35 | -0.61% | 59,756 |
| Apr 24, 2026 | 16.25 | 16.55 | 16.20 | 16.45 | 16.45 | 1.23% | 33,700 |
| Apr 23, 2026 | 16.55 | 16.55 | 16.25 | 16.25 | 16.25 | -2.11% | 37,273 |
| Apr 22, 2026 | 16.70 | 16.70 | 16.55 | 16.60 | 16.60 | -0.90% | 63,104 |
| Apr 21, 2026 | 16.60 | 16.75 | 16.60 | 16.75 | 16.75 | 0.30% | 34,231 |
| Apr 20, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | - | 50,002 |
| Apr 17, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 0.30% | 51,470 |
| Apr 16, 2026 | 16.50 | 16.65 | 16.50 | 16.65 | 16.65 | - | 49,625 |
| Apr 15, 2026 | 16.50 | 16.65 | 16.50 | 16.65 | 16.65 | - | 46,029 |
| Apr 14, 2026 | 16.50 | 16.65 | 16.50 | 16.65 | 16.65 | 0.91% | 53,771 |
| Apr 13, 2026 | 16.50 | 16.60 | 16.45 | 16.50 | 16.50 | 0.61% | 50,095 |
| Apr 10, 2026 | 16.45 | 16.50 | 16.40 | 16.40 | 16.40 | - | 39,839 |
| Apr 9, 2026 | 16.40 | 16.45 | 16.35 | 16.40 | 16.40 | - | 34,903 |
| Apr 8, 2026 | 16.40 | 16.50 | 16.35 | 16.40 | 16.40 | - | 44,818 |
| Apr 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 10,790 |
| Apr 2, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | 42,664 |
| Apr 1, 2026 | 16.35 | 16.50 | 16.20 | 16.20 | 16.20 | -0.92% | 25,795 |
| Mar 31, 2026 | 16.45 | 16.45 | 16.30 | 16.35 | 16.35 | -0.61% | 38,353 |
| Mar 30, 2026 | 16.30 | 16.45 | 16.15 | 16.45 | 16.45 | - | 34,672 |
| Mar 27, 2026 | 16.30 | 16.45 | 16.20 | 16.45 | 16.45 | 0.92% | 32,190 |
| Mar 26, 2026 | 16.40 | 16.45 | 16.10 | 16.30 | 16.30 | -0.61% | 63,682 |
| Mar 25, 2026 | 16.50 | 16.50 | 16.30 | 16.40 | 16.40 | -0.61% | 48,521 |
| Mar 24, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 1.85% | 28,612 |
| Mar 23, 2026 | 16.20 | 16.50 | 16.15 | 16.20 | 16.20 | -0.61% | 45,303 |
| Mar 20, 2026 | 16.40 | 16.60 | 16.30 | 16.30 | 16.30 | 0.31% | 57,080 |
| Mar 19, 2026 | 16.30 | 16.30 | 16.20 | 16.25 | 16.25 | -0.31% | 53,905 |
| Mar 18, 2026 | 16.55 | 16.55 | 16.30 | 16.30 | 16.30 | -0.31% | 48,157 |