Shinih Enterprise Co., Ltd. (TPE:9944)
Taiwan · Delayed Price · Currency is TWD 17.70
0.00 (0.00%)
Jul 30, 2026, 1:24 PM CST
Shinih Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 17.85 | 17.95 | 17.55 | 17.70 | 17.70 | - | 50,610 |
| Jul 28, 2026 | 17.75 | 17.75 | 17.50 | 17.70 | 17.70 | -0.28% | 41,526 |
| Jul 27, 2026 | 17.90 | 17.90 | 17.70 | 17.75 | 17.75 | -0.84% | 30,322 |
| Jul 24, 2026 | 17.90 | 17.90 | 17.75 | 17.90 | 17.90 | - | 29,667 |
| Jul 23, 2026 | 18.10 | 18.25 | 17.90 | 17.90 | 17.90 | -1.92% | 71,815 |
| Jul 22, 2026 | 18.30 | 18.35 | 18.15 | 18.25 | 18.25 | -1.08% | 53,987 |
| Jul 21, 2026 | 18.00 | 18.50 | 18.00 | 18.45 | 18.45 | 2.50% | 95,641 |
| Jul 20, 2026 | 17.95 | 18.05 | 17.90 | 18.00 | 18.00 | 0.28% | 70,436 |
| Jul 17, 2026 | 17.90 | 18.10 | 17.60 | 17.95 | 17.95 | - | 78,804 |
| Jul 16, 2026 | 17.80 | 17.95 | 17.75 | 17.95 | 17.95 | - | 49,078 |
| Jul 15, 2026 | 17.80 | 18.00 | 17.60 | 17.95 | 17.95 | 0.84% | 75,746 |
| Jul 14, 2026 | 18.10 | 18.10 | 17.75 | 17.80 | 17.80 | 0.28% | 41,066 |
| Jul 13, 2026 | 17.85 | 17.95 | 17.75 | 17.75 | 17.75 | - | 61,553 |
| Jul 9, 2026 | 17.85 | 17.95 | 17.75 | 17.75 | 17.75 | -0.56% | 35,551 |
| Jul 8, 2026 | 18.10 | 18.10 | 17.85 | 17.85 | 17.85 | -1.11% | 67,928 |
| Jul 7, 2026 | 18.00 | 18.10 | 17.90 | 18.05 | 18.05 | 0.28% | 106,188 |
| Jul 6, 2026 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | - | 48,516 |
| Jul 3, 2026 | 17.65 | 18.00 | 17.65 | 18.00 | 18.00 | 1.98% | 46,284 |
| Jul 2, 2026 | 17.70 | 17.75 | 17.40 | 17.65 | 17.65 | -0.28% | 35,948 |
| Jul 1, 2026 | 17.65 | 17.75 | 17.55 | 17.70 | 17.70 | 0.28% | 51,043 |
| Jun 30, 2026 | 17.70 | 17.70 | 17.55 | 17.65 | 17.65 | 0.57% | 58,893 |
| Jun 29, 2026 | 17.50 | 17.70 | 17.50 | 17.55 | 17.55 | 0.29% | 43,824 |
| Jun 26, 2026 | 17.70 | 17.70 | 17.35 | 17.50 | 17.50 | -1.96% | 52,759 |
| Jun 25, 2026 | 17.70 | 17.85 | 17.55 | 17.85 | 17.85 | 1.71% | 51,298 |
| Jun 24, 2026 | 18.15 | 18.15 | 17.80 | 17.85 | 17.55 | -0.28% | 46,962 |
| Jun 23, 2026 | 18.00 | 18.00 | 17.60 | 17.90 | 17.60 | 1.13% | 89,907 |
| Jun 22, 2026 | 17.55 | 17.75 | 17.55 | 17.70 | 17.40 | -0.28% | 70,174 |
| Jun 18, 2026 | 18.00 | 18.00 | 17.60 | 17.75 | 17.45 | 1.14% | 116,754 |
| Jun 17, 2026 | 17.70 | 17.75 | 17.55 | 17.55 | 17.26 | -0.28% | 87,573 |
| Jun 16, 2026 | 17.40 | 17.80 | 17.35 | 17.60 | 17.30 | 1.15% | 109,326 |
| Jun 15, 2026 | 17.15 | 17.55 | 17.15 | 17.40 | 17.11 | - | 70,361 |
| Jun 12, 2026 | 17.20 | 17.40 | 17.15 | 17.40 | 17.11 | 1.16% | 32,517 |
| Jun 11, 2026 | 17.15 | 17.20 | 17.00 | 17.20 | 16.91 | - | 30,939 |
| Jun 10, 2026 | 16.90 | 17.20 | 16.75 | 17.20 | 16.91 | 1.78% | 48,950 |
| Jun 9, 2026 | 17.35 | 17.80 | 16.70 | 16.90 | 16.62 | 0.60% | 79,419 |
| Jun 8, 2026 | 16.70 | 17.05 | 16.60 | 16.80 | 16.52 | -0.88% | 52,907 |
| Jun 5, 2026 | 16.90 | 17.10 | 16.90 | 16.95 | 16.67 | 0.30% | 52,248 |
| Jun 4, 2026 | 16.90 | 16.95 | 16.90 | 16.90 | 16.62 | - | 65,044 |
| Jun 3, 2026 | 16.85 | 16.90 | 16.80 | 16.90 | 16.62 | 0.30% | 75,066 |
| Jun 2, 2026 | 16.90 | 16.90 | 16.85 | 16.85 | 16.57 | -0.30% | 67,070 |
| Jun 1, 2026 | 16.90 | 17.00 | 16.60 | 16.90 | 16.62 | -1.17% | 140,377 |
| May 29, 2026 | 16.95 | 17.10 | 16.90 | 17.10 | 16.81 | 0.29% | 168,567 |
| May 28, 2026 | 16.85 | 17.10 | 16.85 | 17.05 | 16.76 | 1.19% | 116,300 |
| May 27, 2026 | 16.95 | 17.00 | 16.75 | 16.85 | 16.57 | -0.59% | 120,442 |
| May 26, 2026 | 17.00 | 17.10 | 16.65 | 16.95 | 16.67 | -0.59% | 163,517 |
| May 25, 2026 | 17.00 | 17.05 | 16.75 | 17.05 | 16.76 | 0.29% | 211,933 |
| May 22, 2026 | 16.95 | 17.00 | 16.85 | 17.00 | 16.71 | - | 160,293 |
| May 21, 2026 | 17.30 | 17.30 | 16.85 | 17.00 | 16.71 | - | 148,240 |
| May 20, 2026 | 16.90 | 17.00 | 16.75 | 17.00 | 16.71 | 0.59% | 97,420 |
| May 19, 2026 | 17.10 | 17.25 | 16.90 | 16.90 | 16.62 | -0.59% | 180,112 |