Shinih Enterprise Co., Ltd. (TPE:9944)
Taiwan · Delayed Price · Currency is TWD 16.50
+0.05 (0.30%)
May 8, 2026, 1:30 PM CST
Shinih Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 16.35 | 16.50 | 16.30 | 16.50 | 16.50 | 0.30% | 124,605 |
| 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% | 33,694 |
| 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% | 63,054 |
| Apr 21, 2026 | 16.60 | 16.75 | 16.60 | 16.75 | 16.75 | 0.30% | 32,732 |
| 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% | 48,421 |
| 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% | 47,157 |
| Mar 17, 2026 | 16.40 | 16.40 | 16.25 | 16.35 | 16.35 | -0.61% | 67,411 |
| Mar 16, 2026 | 16.40 | 16.45 | 16.30 | 16.45 | 16.45 | -0.30% | 39,222 |
| Mar 13, 2026 | 16.40 | 16.50 | 16.20 | 16.50 | 16.50 | 0.30% | 54,897 |
| Mar 12, 2026 | 16.25 | 16.60 | 16.20 | 16.45 | 16.45 | 0.61% | 63,756 |
| Mar 11, 2026 | 16.30 | 16.55 | 16.30 | 16.35 | 16.35 | 0.31% | 35,361 |
| Mar 10, 2026 | 16.35 | 16.55 | 16.30 | 16.30 | 16.30 | -0.61% | 60,292 |
| Mar 9, 2026 | 16.50 | 16.50 | 15.95 | 16.40 | 16.40 | -1.20% | 90,763 |
| 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 |