Taiwan - Delayed Quote
TWD
Shin Zu Shing Co., Ltd. (3376.TW)
116.00
-3.50
(-2.93%)
At close: 1:30:35 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
120.50
124.50
116.50
119.50
119.50
2,543,386
Nov 9, 2026
111.50
117.00
109.50
116.00
116.00
2,930,682
Nov 6, 2026
108.00
112.50
108.00
109.50
109.50
5,276,208
Nov 5, 2026
124.50
125.00
119.00
119.50
119.50
4,113,435
Nov 4, 2026
131.00
131.00
117.00
124.50
124.50
6,994,083
Nov 3, 2026
137.00
137.50
125.50
127.00
127.00
6,850,814
Nov 2, 2026
134.50
139.50
134.00
139.00
139.00
5,357,367
Oct 30, 2026
150.00
150.50
139.50
139.50
139.50
5,549,884
Oct 29, 2026
159.50
159.50
153.50
154.50
154.50
1,982,489
Oct 28, 2026
159.00
160.50
156.50
159.50
159.50
1,854,556
Oct 27, 2026
171.00
171.00
156.00
157.50
157.50
7,078,965
Oct 23, 2026
172.50
172.50
172.50
172.50
172.50
-
Oct 22, 2026
183.00
184.50
172.00
172.50
172.50
2,292,195
Oct 21, 2026
181.00
184.00
179.50
182.50
182.50
3,810,801
Oct 20, 2026
171.50
183.00
170.50
178.50
178.50
3,345,738
Oct 19, 2026
178.00
179.50
172.50
173.00
173.00
3,498,147
Oct 16, 2026
177.50
180.50
174.50
176.00
176.00
1,689,482
Oct 15, 2026
176.00
179.50
175.50
176.50
176.50
2,083,812
Oct 14, 2026
172.00
185.00
172.00
179.00
179.00
4,208,663
Oct 13, 2026
173.00
173.50
169.00
169.50
169.50
1,643,872
Oct 12, 2026
168.00
175.00
168.00
173.00
173.00
1,647,548
Oct 8, 2026
168.00
171.50
166.00
169.50
169.50
1,907,173
Oct 7, 2026
171.50
172.50
168.50
169.00
169.00
2,517,289
Oct 6, 2026
172.50
174.00
171.00
171.50
171.50
1,173,734
Oct 5, 2026
175.50
175.50
171.00
171.50
171.50
2,292,855
Oct 2, 2026
175.00
175.00
173.00
174.00
174.00
993,248
Oct 1, 2026
175.00
175.50
174.00
174.00
174.00
1,376,091
Sep 30, 2026
173.50
177.00
171.00
174.50
174.50
2,464,526
Sep 29, 2026
172.00
173.00
171.00
171.50
171.50
2,015,119
Sep 24, 2026
175.50
176.00
174.00
174.00
174.00
1,621,868
Sep 23, 2026
179.00
180.50
176.50
176.50
176.50
1,831,432
Sep 22, 2026
180.50
181.00
175.00
180.50
180.50
3,361,943
Sep 21, 2026
180.00
180.50
177.00
177.00
177.00
1,441,206
Sep 18, 2026
178.50
181.00
177.00
179.00
179.00
2,446,811
Sep 17, 2026
176.50
179.00
175.00
175.50
175.50
2,311,489
Sep 16, 2026
172.50
178.00
170.50
176.50
176.50
3,938,475
Sep 15, 2026
180.50
182.00
173.00
173.00
173.00
5,921,903
Sep 14, 2026
180.50
187.00
178.00
181.00
181.00
8,194,252
Sep 11, 2026
185.50
189.00
182.00
183.00
183.00
5,939,599
Sep 10, 2026
210.00
211.00
186.00
189.50
189.50
19,245,504
Sep 9, 2026
204.50
210.50
201.00
206.00
206.00
5,363,980
Sep 8, 2026
208.00
210.00
203.00
203.50
203.50
2,734,722
Sep 7, 2026
211.00
211.00
202.50
206.50
206.50
7,017,133
Sep 4, 2026
209.00
212.00
204.00
211.00
211.00
3,504,001
Sep 3, 2026
208.50
210.00
201.50
204.00
204.00
4,625,129
Sep 2, 2026
211.00
214.50
206.50
208.00
208.00
5,278,572
Sep 1, 2026
216.00
219.00
210.00
213.00
213.00
5,264,178
Aug 31, 2026
217.00
218.00
210.00
214.00
214.00
7,433,159
Aug 28, 2026
210.00
222.00
206.50
217.00
217.00
17,887,639
Aug 27, 2026
196.50
213.00
194.50
210.00
210.00
17,932,578
Aug 26, 2026
188.50
194.50
188.50
194.00
194.00
2,754,673
Aug 25, 2026
187.50
191.50
181.00
189.00
189.00
1,949,508
Aug 24, 2026
185.50
191.00
183.50
186.50
186.50
2,376,213
Aug 21, 2026
188.50
188.50
183.00
183.00
183.00
1,659,309
Aug 20, 2026
187.00
190.50
187.00
188.50
188.50
787,200
Aug 19, 2026
186.00
190.00
184.50
186.50
186.50
2,326,083
Aug 18, 2026
193.00
193.50
188.50
189.00
189.00
2,517,406
Aug 17, 2026
191.00
196.00
190.00
193.00
193.00
4,245,150
Aug 14, 2026
190.00
191.00
186.50
189.50
189.50
1,268,034
Aug 13, 2026
193.00
195.00
188.50
189.50
189.50
1,859,280
Aug 12, 2026
187.00
197.50
186.00
192.00
192.00
4,178,305
Aug 11, 2026
183.00
185.50
181.00
184.00
184.00
1,115,127
Aug 10, 2026
184.00
187.50
175.00
183.50
183.50
4,254,588
Aug 7, 2026
188.50
190.00
184.00
184.50
184.50
1,200,409
Aug 6, 2026
3.999665
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
179.00
190.00
179.00
188.50
188.50
2,006,391
Aug 5, 2026
182.00
187.00
181.00
185.00
181.00
2,257,506
Aug 4, 2026
177.00
181.50
176.00
179.50
175.62
1,888,600
Aug 3, 2026
169.00
183.00
165.00
180.00
176.11
2,027,263
Jul 31, 2026
170.00
174.00
168.00
171.00
167.30
2,807,694
Jul 30, 2026
169.00
172.00
159.00
160.00
156.54
5,491,666
Jul 29, 2026
178.00
181.00
164.00
169.00
165.35
5,899,925
Jul 28, 2026
181.00
184.50
179.50
179.50
175.62
2,087,651
Jul 27, 2026
186.00
188.50
181.00
184.50
180.51
2,820,387
Jul 24, 2026
190.50
191.00
185.50
185.50
181.49
2,363,854
Jul 23, 2026
192.00
195.00
189.00
191.50
187.36
1,255,358
Jul 22, 2026
192.50
195.00
191.50
191.50
187.36
1,581,264
Jul 21, 2026
189.50
191.50
187.50
189.50
185.40
1,129,296
Jul 20, 2026
189.50
191.50
185.00
186.50
182.47
2,292,734
Jul 17, 2026
192.00
194.00
186.00
187.00
182.96
3,911,992
Jul 16, 2026
199.00
199.00
194.50
194.50
190.29
1,572,051
Jul 15, 2026
198.50
200.00
193.50
199.50
195.19
3,539,189
Jul 14, 2026
195.50
197.50
190.00
197.50
193.23
3,394,069
Jul 13, 2026
197.00
198.00
192.00
194.00
189.81
1,653,459
Jul 9, 2026
195.50
196.50
194.00
194.00
189.81
1,796,725
Jul 8, 2026
194.50
198.50
193.50
197.00
192.74
2,340,054
Jul 7, 2026
200.00
200.50
193.50
194.50
190.29
2,998,405
Jul 6, 2026
204.00
204.50
198.00
199.00
194.70
3,577,652
Jul 3, 2026
205.50
209.50
200.50
204.50
200.08
12,118,015
Jul 2, 2026
195.00
195.00
193.00
194.00
189.81
2,915,508
Jul 1, 2026
202.00
203.00
195.00
195.00
190.78
4,040,825
Jun 30, 2026
199.00
202.00
196.00
199.00
194.70
2,730,159
Jun 29, 2026
196.50
201.00
194.00
194.50
190.29
3,396,996
Jun 26, 2026
200.50
201.50
194.50
194.50
190.29
6,137,594
Jun 25, 2026
205.00
214.50
200.50
200.50
196.17
8,177,275
Jun 24, 2026
200.50
205.00
199.00
201.00
196.65
3,001,302
Jun 23, 2026
209.50
209.50
201.50
202.50
198.12
5,088,221
Jun 22, 2026
207.50
211.00
204.50
209.00
204.48
5,005,978
Jun 18, 2026
199.00
207.00
199.00
205.00
200.57
3,865,631
Jun 17, 2026
199.00
201.50
196.50
197.50
193.23
5,338,019
Jun 16, 2026
204.50
205.50
199.00
200.00
195.68
4,600,327
Jun 15, 2026
203.50
206.00
201.00
203.00
198.61
4,380,165
Jun 12, 2026
212.00
216.50
200.50
200.50
196.17
7,596,523
Jun 11, 2026
207.50
210.50
199.50
203.50
199.10
8,949,506
Jun 10, 2026
226.50
230.50
211.50
211.50
206.93
19,319,468
Jun 9, 2026
241.50
249.50
233.00
235.00
229.92
33,847,265
Jun 8, 2026
223.00
244.50
219.00
236.50
231.39
34,612,152
Jun 5, 2026
215.00
237.00
212.50
237.00
231.88
14,854,401
Jun 4, 2026
227.50
227.50
213.50
215.50
210.84
6,323,508
Jun 3, 2026
211.50
231.50
210.00
226.50
221.60
13,847,424
Jun 2, 2026
215.00
217.00
206.50
211.50
206.93
3,836,142
Jun 1, 2026
205.00
222.50
204.50
215.00
210.35
8,365,890
May 29, 2026
206.50
208.00
201.50
202.50
198.12
6,446,063
May 28, 2026
214.50
216.50
204.00
205.00
200.57
4,228,673
May 27, 2026
220.00
220.50
211.50
212.00
207.42
5,366,568
May 26, 2026
221.50
224.50
217.50
219.00
214.27
4,614,181
May 25, 2026
212.50
226.00
209.50
220.50
215.73
13,053,081
May 22, 2026
211.00
216.00
207.00
210.00
205.46
5,902,289
May 21, 2026
206.00
214.00
204.50
209.50
204.97
6,073,959
May 20, 2026
205.50
207.50
201.50
202.50
198.12
3,071,307
May 19, 2026
204.50
215.00
201.00
204.50
200.08
8,435,831
May 18, 2026
192.50
206.50
188.50
205.50
201.06
5,989,126
May 15, 2026
198.00
202.00
191.50
192.50
188.34
4,707,783
May 14, 2026
202.50
202.50
195.00
196.50
192.25
4,829,985
May 13, 2026
204.00
204.50
198.00
200.00
195.68
3,610,023
May 12, 2026
206.50
206.50
201.00
204.00
199.59
2,996,009
May 11, 2026
203.50
209.50
201.50
206.50
202.04
3,198,234
May 8, 2026
214.00
216.00
202.00
202.50
198.12
6,190,054
May 7, 2026
205.50
218.50
202.00
215.00
210.35
7,222,852
May 6, 2026
207.50
208.00
199.00
205.00
200.57
4,318,699
May 5, 2026
209.00
209.00
204.00
205.50
201.06
2,852,255
May 4, 2026
206.50
213.50
206.50
209.00
204.48
3,984,364
Apr 30, 2026
208.00
208.00
202.00
204.00
199.59
3,690,600
Apr 29, 2026
207.00
209.00
203.00
205.00
200.57
3,017,114
Apr 28, 2026
208.50
210.00
203.00
205.00
200.57
2,950,444
Apr 27, 2026
214.00
214.50
201.00
207.50
203.01
6,158,511
Apr 24, 2026
219.50
227.50
211.00
213.00
208.39
10,280,879
Apr 23, 2026
227.50
231.50
206.50
215.00
210.35
13,178,265
Apr 22, 2026
225.50
227.50
218.00
222.50
217.69
14,249,838
Apr 21, 2026
214.00
224.00
213.50
224.00
219.16
13,275,383
Apr 20, 2026
201.50
207.00
199.50
204.00
199.59
7,635,745
Apr 17, 2026
195.50
196.50
191.50
195.00
190.78
2,927,494
Apr 16, 2026
195.00
198.50
193.00
195.00
190.78
3,445,975
Apr 15, 2026
198.50
200.50
191.50
192.00
187.85
8,017,151
Apr 14, 2026
202.00
206.00
196.00
198.50
194.21
5,250,731
Apr 13, 2026
206.00
206.00
197.00
198.00
193.72
5,168,160
Apr 10, 2026
212.00
213.50
206.00
206.50
202.04
2,944,535
Apr 9, 2026
213.00
217.50
207.50
208.00
203.50
4,476,728
Apr 8, 2026
206.50
218.00
205.00
211.50
206.93
9,151,446
Apr 7, 2026
195.00
206.00
195.00
206.00
201.55
6,786,808
Apr 2, 2026
196.50
198.00
187.00
187.50
183.45
4,918,995
Apr 1, 2026
200.00
200.00
193.00
196.00
191.76
3,998,720
Mar 31, 2026
201.50
205.50
189.50
191.00
186.87
5,568,021
Mar 30, 2026
202.00
207.50
200.50
205.00
200.57
1,936,285
Mar 27, 2026
208.00
210.00
200.00
207.50
203.01
5,933,534
Mar 26, 2026
221.50
221.50
209.50
210.00
205.46
4,628,047
Mar 25, 2026
220.00
223.00
214.50
217.50
212.80
9,416,061
Mar 24, 2026
211.00
222.00
204.50
214.50
209.86
8,444,121
Mar 23, 2026
202.00
211.50
201.50
204.00
199.59
6,958,485
Mar 20, 2026
232.00
233.00
220.50
223.50
218.67
10,352,866
Mar 19, 2026
219.50
234.00
216.00
230.50
225.52
11,022,984
Mar 18, 2026
227.00
228.50
218.50
221.00
216.22
6,147,118
Mar 17, 2026
226.00
232.00
222.00
224.00
219.16
17,609,800
Mar 16, 2026
201.00
216.50
200.00
216.50
211.82
12,158,232
Mar 13, 2026
197.00
198.00
194.50
197.00
192.74
1,988,543
Mar 12, 2026
194.50
202.00
193.00
199.00
194.70
3,823,214
Mar 11, 2026
198.50
200.00
193.50
195.50
191.27
4,040,504
Mar 10, 2026
193.00
200.00
192.00
197.50
193.23
2,998,594
Mar 9, 2026
181.00
190.00
177.00
190.00
185.89
6,069,335
Mar 6, 2026
193.00
195.00
190.50
195.00
190.78
2,244,090
Mar 5, 2026
197.50
198.50
191.00
193.00
188.83
4,506,861
Mar 4, 2026
205.00
206.50
190.00
192.00
187.85
8,676,900
Mar 3, 2026
220.00
225.00
211.00
211.00
206.44
9,489,364
Mar 2, 2026
204.50
218.50
202.50
215.50
210.84
6,332,371
Feb 26, 2026
204.00
215.00
201.00
207.00
202.52
6,904,513
Feb 25, 2026
204.00
210.50
200.00
201.50
197.14
4,801,887
Feb 24, 2026
201.00
203.00
198.50
201.50
197.14
2,795,397
Feb 23, 2026
196.00
203.50
194.50
200.00
195.68
3,646,075
Feb 11, 2026
194.50
196.00
191.50
192.50
188.34
2,453,227
Feb 10, 2026
199.50
200.50
193.00
193.50
189.32
3,446,240
Feb 9, 2026
205.00
205.00
199.00
199.00
194.70
1,973,078
Feb 6, 2026
203.50
203.50
197.00
198.50
194.21
5,150,403
Feb 5, 2026
213.50
218.00
203.50
204.00
199.59
5,672,574
Feb 4, 2026
206.00
220.00
206.00
213.50
208.88
8,337,978
Feb 3, 2026
211.00
218.00
203.00
203.00
198.61
6,388,356
Feb 2, 2026
206.50
208.00
201.00
205.50
201.06
3,418,271
Jan 30, 2026
206.50
211.00
199.50
210.00
205.46
4,477,223
Jan 29, 2026
220.00
220.50
204.00
206.00
201.55
8,593,728
Jan 28, 2026
224.50
229.50
217.50
219.00
214.27
5,528,142
Jan 27, 2026
228.50
229.50
220.50
222.50
217.69
4,092,896
Jan 26, 2026
225.00
231.00
220.50
225.00
220.14
4,062,803
Jan 23, 2026
226.00
232.50
219.50
226.50
221.60
5,705,405
Jan 22, 2026
235.00
238.00
224.00
224.00
219.16
9,083,137
Jan 21, 2026
241.00
250.00
230.00
230.00
225.03
19,086,803
Jan 20, 2026
227.50
249.00
223.00
234.50
229.43
14,921,313
Jan 19, 2026
218.50
232.00
218.00
227.50
222.58
4,830,022
Jan 16, 2026
219.00
227.00
218.00
218.00
213.29
3,751,193
Jan 15, 2026
218.00
221.50
215.00
215.00
210.35
2,874,239
Jan 14, 2026
223.00
224.00
217.00
218.00
213.29
2,904,432
Jan 13, 2026
236.00
236.00
222.00
222.00
217.20
5,635,184
Jan 12, 2026
233.00
238.00
227.50
234.00
228.94
8,928,401
Jan 9, 2026
224.00
239.50
215.50
228.50
223.56
12,072,963
Jan 8, 2026
221.00
226.00
216.00
223.00
218.18
8,155,608
Jan 7, 2026
223.00
223.00
208.00
223.00
218.18
12,329,397
Jan 6, 2026
207.00
226.00
207.00
223.50
218.67
9,688,196
Jan 5, 2026
209.00
210.50
197.50
207.50
203.01
4,403,789
Jan 2, 2026
203.50
209.50
202.50
204.50
200.08
2,318,382
Dec 31, 2025
204.00
205.00
202.50
202.50
198.12
1,425,593
Dec 30, 2025
203.50
203.50
199.50
203.00
198.61
1,820,346
Dec 29, 2025
202.50
205.00
202.00
203.00
198.61
823,587
Dec 26, 2025
205.00
206.00
200.50
202.00
197.63
1,434,545
Dec 24, 2025
206.50
206.50
202.00
202.00
197.63
1,897,085
Dec 23, 2025
210.50
210.50
202.50
205.50
201.06
2,915,170
Dec 22, 2025
212.00
213.50
206.50
209.00
204.48
1,993,330
Dec 19, 2025
208.00
214.00
206.00
210.50
205.95
2,256,809
Dec 18, 2025
206.00
208.00
204.00
205.50
201.06
1,328,250
Dec 17, 2025
212.00
213.00
204.00
206.00
201.55
3,780,398
Dec 16, 2025
208.50
209.50
202.50
208.00
203.50
2,987,036
Dec 15, 2025
207.50
211.00
206.00
210.00
205.46
2,252,102
Dec 12, 2025
216.50
219.00
210.00
210.50
205.95
3,601,251
Dec 11, 2025
206.50
224.50
206.50
215.50
210.84
11,189,163
Dec 10, 2025
197.50
209.50
196.00
206.00
201.55
6,238,723
Dec 9, 2025
203.50
207.00
193.00
198.00
193.72
4,345,312
Dec 8, 2025
204.00
204.50
201.00
203.00
198.61
2,375,515
Dec 5, 2025
208.00
209.00
201.50
202.50
198.12
3,152,565
Dec 4, 2025
202.50
211.00
202.50
208.00
203.50
5,344,183
Dec 3, 2025
197.50
213.00
197.00
201.50
197.14
7,448,403
Dec 2, 2025
197.50
198.50
195.00
195.00
190.78
1,325,221
Dec 1, 2025
197.00
199.50
195.00
196.50
192.25
2,685,675
Nov 28, 2025
200.50
203.00
195.00
197.00
192.74
5,265,579
Nov 27, 2025
193.00
201.50
191.00
199.50
195.19
7,448,553
Nov 26, 2025
182.50
194.50
181.00
192.00
187.85
5,901,749
Nov 25, 2025
180.50
182.00
179.50
181.00
177.09
1,274,253
Nov 24, 2025
182.00
183.00
176.00
180.50
176.60
2,612,450
Nov 21, 2025
176.00
182.00
175.50
177.50
173.66
2,619,014
Nov 20, 2025
178.00
181.50
175.00
180.50
176.60
2,946,756
Nov 19, 2025
180.00
180.00
171.50
172.00
168.28
6,458,745
Nov 18, 2025
185.00
185.00
180.00
180.00
176.11
1,835,777
Nov 17, 2025
190.00
190.50
183.50
185.00
181.00
2,618,266
Nov 14, 2025
185.00
192.00
183.00
190.00
185.89
3,096,625
Nov 13, 2025
191.00
191.50
187.00
188.50
184.42
3,550,148
Nov 12, 2025
196.50
197.00
186.00
190.50
186.38
8,751,506
Nov 11, 2025
205.50
206.50
195.50
196.50
192.25
3,082,758
