Taiwan - Delayed Quote TWD

Shin Shin Co Ltd. (2901.TW)

25.60

+0.35

+(1.39%)

At close: May 16 at 1:14:07 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	25.90	26.20	25.30	25.60	25.60	11,050
May 15, 2025	25.00	25.25	24.95	25.25	25.25	4,120
May 14, 2025	25.20	25.40	25.10	25.15	25.15	14,020
May 13, 2025	25.25	25.25	25.05	25.25	25.25	8,000
May 12, 2025	25.30	25.55	25.20	25.35	25.35	8,001
May 9, 2025	25.10	25.20	25.10	25.20	25.20	19,140
May 8, 2025	25.55	25.55	25.10	25.10	25.10	27,107
May 7, 2025	25.30	25.45	25.20	25.45	25.45	22,011
May 6, 2025	25.50	25.50	25.15	25.30	25.30	5,116
May 5, 2025	25.20	25.75	25.20	25.45	25.45	48,065
May 2, 2025	24.80	25.40	24.80	24.85	24.85	21,296
Apr 30, 2025	25.15	25.15	24.70	24.80	24.80	21,000
Apr 29, 2025	24.75	24.85	24.70	24.85	24.85	15,000
Apr 28, 2025	24.95	24.95	24.70	24.85	24.85	12,196
Apr 25, 2025	24.90	24.95	24.70	24.85	24.85	9,001
Apr 24, 2025	24.75	24.75	24.50	24.70	24.70	3,000
Apr 23, 2025	24.45	24.95	24.45	24.95	24.95	3,023
Apr 22, 2025	23.85	24.00	23.80	23.95	23.95	11,002
Apr 21, 2025	24.50	24.50	23.95	23.95	23.95	20,210
Apr 18, 2025	24.55	24.60	24.10	24.45	24.45	36,212
Apr 17, 2025	24.50	24.50	24.20	24.40	24.40	12,200
Apr 16, 2025	24.75	24.80	24.40	24.40	24.40	12,001
Apr 15, 2025	24.75	24.90	24.40	24.90	24.90	24,000
Apr 14, 2025	24.40	24.95	22.75	24.50	24.50	337,457
Apr 11, 2025	25.50	27.00	24.40	24.70	24.70	186,382
Apr 10, 2025	25.40	26.30	25.30	25.95	25.95	96,134
Apr 9, 2025	24.85	24.85	23.95	24.25	24.25	54,061
Apr 8, 2025	25.75	25.80	24.90	24.95	24.95	24,004
Apr 7, 2025	24.55	25.00	24.55	24.75	24.75	77,350
Apr 2, 2025	26.80	27.20	26.80	27.20	27.20	48,001
Apr 1, 2025	27.00	27.05	27.00	27.05	27.05	2,001
Mar 31, 2025	27.05	27.05	26.70	26.70	26.70	22,502
Mar 28, 2025	27.20	27.30	27.00	27.05	27.05	31,090
Mar 27, 2025	27.25	27.45	27.25	27.45	27.45	21,052
Mar 26, 2025	27.30	27.45	27.10	27.25	27.25	10,000
Mar 25, 2025	27.15	27.30	27.15	27.30	27.30	5,001
Mar 24, 2025	27.10	27.35	27.10	27.30	27.30	6,320
Mar 21, 2025	27.20	27.50	27.10	27.10	27.10	9,184
Mar 20, 2025	27.45	27.45	27.30	27.35	27.35	5,000
Mar 19, 2025	27.40	27.50	27.40	27.40	27.40	12,334
Mar 18, 2025	27.50	27.50	27.00	27.30	27.30	6,004
Mar 17, 2025	27.05	27.50	27.05	27.25	27.25	4,000
Mar 14, 2025	27.00	27.30	27.00	27.05	27.05	8,020
Mar 13, 2025	27.15	27.40	27.00	27.00	27.00	26,001
Mar 12, 2025	27.40	27.40	27.15	27.15	27.15	9,200
Mar 11, 2025	27.00	27.25	27.00	27.10	27.10	30,000
Mar 10, 2025	27.00	27.45	27.00	27.20	27.20	29,137
Mar 7, 2025	27.30	27.30	27.00	27.20	27.20	8,310
Mar 6, 2025	27.45	27.45	27.30	27.30	27.30	3,000
Mar 5, 2025	27.30	27.45	27.25	27.45	27.45	9,000
Mar 4, 2025	27.25	27.25	27.25	27.25	27.25	-
Mar 3, 2025	27.65	27.65	27.25	27.25	27.25	5,100
Feb 27, 2025	27.90	27.90	27.40	27.65	27.65	7,150
Feb 26, 2025	27.50	27.50	27.40	27.50	27.50	3,011
Feb 25, 2025	27.40	27.55	27.25	27.50	27.50	12,000
Feb 24, 2025	27.40	27.40	27.40	27.40	27.40	9,332
Feb 21, 2025	27.50	27.65	27.40	27.65	27.65	45,001
Feb 20, 2025	27.95	28.05	27.50	27.50	27.50	13,001
Feb 19, 2025	27.60	27.60	27.60	27.60	27.60	1,000
Feb 18, 2025	27.60	27.65	27.60	27.60	27.60	7,020
Feb 17, 2025	27.60	27.70	27.60	27.70	27.70	5,647
Feb 14, 2025	27.45	27.45	27.45	27.45	27.45	2,000
Feb 13, 2025	27.30	27.45	27.20	27.45	27.45	15,000
Feb 12, 2025	27.45	27.45	27.45	27.45	27.45	1,000
Feb 11, 2025	27.20	27.30	27.15	27.20	27.20	15,012
Feb 10, 2025	27.25	27.25	27.20	27.20	27.20	3,076
Feb 7, 2025	27.15	27.50	27.15	27.25	27.25	12,033
Feb 6, 2025	27.25	27.60	27.20	27.60	27.60	9,000
Feb 5, 2025	27.20	27.20	27.10	27.15	27.15	8,018
Feb 4, 2025	26.90	27.20	26.70	27.15	27.15	54,075
Feb 3, 2025	27.00	27.05	26.85	26.90	26.90	40,111
Jan 22, 2025	27.55	27.55	27.20	27.25	27.25	27,000
Jan 21, 2025	27.30	27.35	27.30	27.30	27.30	31,017
Jan 20, 2025	27.05	27.50	27.05	27.25	27.25	14,000
Jan 17, 2025	27.55	27.55	27.40	27.40	27.40	12,024
Jan 16, 2025	27.15	27.55	27.15	27.35	27.35	10,000
Jan 15, 2025	26.60	27.40	26.60	27.20	27.20	35,031
Jan 14, 2025	27.35	27.35	27.00	27.30	27.30	18,000
Jan 13, 2025	27.15	27.30	26.90	27.30	27.30	30,011
Jan 10, 2025	27.05	27.15	26.90	27.15	27.15	12,000
Jan 9, 2025	27.10	27.30	27.05	27.25	27.25	31,092
Jan 8, 2025	27.15	27.30	27.10	27.30	27.30	6,000
Jan 7, 2025	27.35	27.35	27.05	27.30	27.30	14,001
Jan 6, 2025	27.80	27.80	27.65	27.65	27.65	3,005
Jan 3, 2025	27.55	27.55	27.35	27.50	27.50	10,000
Jan 2, 2025	29.60	29.60	27.70	27.85	27.85	71,030
Dec 31, 2024	27.45	27.45	27.10	27.45	27.45	6,004
Dec 30, 2024	27.55	27.55	27.45	27.45	27.45	23,191
Dec 27, 2024	27.25	27.95	27.25	27.65	27.65	32,019
Dec 26, 2024	27.45	27.45	27.45	27.45	27.45	1,000
Dec 25, 2024	27.55	27.55	27.45	27.50	27.50	5,100
Dec 24, 2024	26.75	27.55	26.75	27.55	27.55	21,231
Dec 23, 2024	27.00	27.60	27.00	27.60	27.60	12,272
Dec 20, 2024	26.95	27.30	26.95	27.00	27.00	36,000
Dec 19, 2024	27.25	27.30	26.95	26.95	26.95	31,000
Dec 18, 2024	27.35	27.50	27.30	27.30	27.30	5,000
Dec 17, 2024	27.40	27.40	27.40	27.40	27.40	-
Dec 16, 2024	27.55	27.55	27.20	27.40	27.40	9,114
Dec 13, 2024	27.75	27.75	27.20	27.55	27.55	33,201
Dec 12, 2024	27.20	27.50	27.20	27.45	27.45	10,000
Dec 11, 2024	27.20	27.20	27.15	27.15	27.15	3,080
Dec 10, 2024	27.20	27.25	27.20	27.20	27.20	9,263
Dec 9, 2024	27.25	27.25	27.05	27.20	27.20	485,000
Dec 6, 2024	27.90	27.90	27.15	27.25	27.25	31,071
Dec 5, 2024	27.60	27.60	27.60	27.60	27.60	2,231
Dec 4, 2024	27.65	27.80	27.30	27.55	27.55	47,251
Dec 3, 2024	27.85	27.90	27.60	27.65	27.65	31,439
Dec 2, 2024	27.80	27.80	27.80	27.80	27.80	6,179
Nov 29, 2024	27.30	27.75	27.30	27.75	27.75	3,101
Nov 28, 2024	27.65	27.65	27.30	27.50	27.50	14,000
Nov 27, 2024	27.90	27.90	27.70	27.80	27.80	10,144
Nov 26, 2024	28.60	28.65	27.90	28.00	28.00	51,017
Nov 25, 2024	27.70	28.15	27.60	28.00	28.00	23,066
Nov 22, 2024	27.70	27.75	27.60	27.70	27.70	11,000
Nov 21, 2024	27.50	27.80	27.50	27.80	27.80	16,000
Nov 20, 2024	27.85	27.85	27.85	27.85	27.85	11,506
Nov 19, 2024	27.60	28.05	27.25	27.85	27.85	27,019
Nov 18, 2024	27.85	27.95	27.60	27.85	27.85	7,213
Nov 15, 2024	27.95	28.20	27.85	27.95	27.95	15,080
Nov 14, 2024	28.10	28.50	27.80	27.80	27.80	30,095
Nov 13, 2024	28.00	28.75	27.95	28.10	28.10	78,000
Nov 12, 2024	28.65	28.70	27.90	28.00	28.00	63,000
Nov 11, 2024	27.80	30.05	27.80	28.60	28.60	192,570
Nov 8, 2024	27.35	27.35	27.35	27.35	27.35	1,000
Nov 7, 2024	27.50	27.50	27.25	27.35	27.35	3,100
Nov 6, 2024	27.55	27.55	27.30	27.30	27.30	21,000
Nov 5, 2024	27.60	27.80	27.20	27.55	27.55	6,020
Nov 4, 2024	27.45	27.70	27.45	27.55	27.55	44,002
Nov 1, 2024	27.45	27.45	27.40	27.45	27.45	25,025
Oct 30, 2024	27.40	27.40	27.10	27.30	27.30	9,239
Oct 29, 2024	27.30	27.30	27.10	27.10	27.10	16,068
Oct 28, 2024	27.60	27.65	27.20	27.65	27.65	16,003
Oct 25, 2024	27.50	27.65	27.10	27.65	27.65	20,000
Oct 24, 2024	27.60	27.60	27.10	27.30	27.30	13,038
Oct 23, 2024	27.70	27.70	27.70	27.70	27.70	1,030
Oct 22, 2024	27.25	27.70	27.00	27.70	27.70	24,000
Oct 21, 2024	27.20	27.60	27.20	27.50	27.50	3,120
Oct 18, 2024	27.55	27.55	27.25	27.40	27.40	7,000
Oct 17, 2024	27.45	27.60	27.30	27.35	27.35	8,245
Oct 16, 2024	27.60	27.70	27.00	27.20	27.20	8,367
Oct 15, 2024	27.40	27.60	27.30	27.60	27.60	19,050
Oct 14, 2024	27.90	27.90	27.15	27.75	27.75	20,000
Oct 11, 2024	27.30	27.60	27.20	27.40	27.40	7,008
Oct 9, 2024	28.00	28.40	27.20	27.70	27.70	18,070
Oct 8, 2024	27.30	27.80	27.30	27.65	27.65	3,172
Oct 7, 2024	27.90	27.90	27.30	27.80	27.80	4,149
Oct 4, 2024	27.70	27.90	27.70	27.70	27.70	12,108
Oct 1, 2024	27.55	28.40	27.50	28.10	28.10	13,299
Sep 30, 2024	27.75	28.10	27.75	27.95	27.95	27,023
Sep 27, 2024	27.50	27.65	27.50	27.65	27.65	7,109
Sep 26, 2024	27.85	27.85	27.55	27.60	27.60	9,069
Sep 25, 2024	27.40	27.50	27.00	27.40	27.40	10,302
Sep 24, 2024	27.40	27.40	27.40	27.40	27.40	-
Sep 23, 2024	27.30	27.55	27.25	27.40	27.40	5,000
Sep 20, 2024	27.45	27.50	27.10	27.10	27.10	13,002
Sep 19, 2024	27.40	27.50	27.25	27.25	27.25	14,231
Sep 18, 2024	27.45	27.45	27.40	27.40	27.40	2,000
Sep 16, 2024	27.50	27.50	27.25	27.45	27.45	8,040
Sep 13, 2024	26.65	27.45	26.65	27.45	27.45	31,050
Sep 12, 2024	26.85	26.90	26.75	26.85	26.85	15,000
Sep 11, 2024	26.75	26.85	26.75	26.85	26.85	3,000
Sep 10, 2024	26.65	26.75	26.50	26.70	26.70	7,070
Sep 9, 2024	26.55	26.85	26.50	26.75	26.75	27,022
Sep 6, 2024	26.60	26.95	26.60	26.95	26.95	12,000
Sep 5, 2024	26.40	26.90	26.40	26.80	26.80	21,180
Sep 4, 2024	0.360532 Dividend
Sep 4, 2024	27.45	27.45	26.60	26.60	26.60	66,137
Sep 3, 2024	28.00	28.00	27.60	27.85	27.49	15,019
Sep 2, 2024	28.10	28.10	27.70	28.00	27.64	44,000
Aug 30, 2024	27.90	28.10	27.80	28.00	27.64	37,112
Aug 29, 2024	27.85	28.10	27.85	28.00	27.64	12,332
Aug 28, 2024	28.30	28.40	27.80	28.20	27.83	15,000
Aug 27, 2024	28.30	28.45	28.30	28.45	28.08	3,000
Aug 26, 2024	28.10	28.45	28.05	28.45	28.08	32,012
Aug 23, 2024	28.10	28.25	27.70	28.25	27.88	20,128
Aug 22, 2024	27.60	27.75	27.40	27.75	27.39	16,000
Aug 21, 2024	27.55	27.95	27.35	27.60	27.24	26,252
Aug 20, 2024	27.45	27.95	27.35	27.55	27.19	31,060
Aug 19, 2024	27.05	27.90	27.05	27.55	27.19	28,471
Aug 16, 2024	27.80	27.90	27.60	27.90	27.54	19,279
Aug 15, 2024	27.70	28.10	27.65	27.75	27.39	20,000
Aug 14, 2024	28.50	28.55	27.50	27.65	27.29	45,548
Aug 13, 2024	28.45	28.45	28.10	28.45	28.08	26,100
Aug 12, 2024	28.50	28.60	28.00	28.40	28.03	28,150
Aug 9, 2024	27.30	28.80	27.30	28.45	28.08	66,228
Aug 8, 2024	27.55	27.65	27.20	27.65	27.29	8,070
Aug 7, 2024	27.50	27.75	27.00	27.70	27.34	8,076
Aug 6, 2024	27.65	27.65	27.30	27.50	27.14	4,600
Aug 5, 2024	27.25	27.55	26.70	27.25	26.90	31,354
Aug 2, 2024	27.45	28.25	27.45	28.20	27.83	17,426
Aug 1, 2024	27.95	29.45	27.95	28.25	27.88	47,000
Jul 31, 2024	27.20	27.95	27.20	27.90	27.54	14,000
Jul 30, 2024	27.35	27.50	27.20	27.40	27.05	23,024
Jul 29, 2024	27.80	27.80	27.45	27.45	27.09	11,145
Jul 26, 2024	27.70	27.80	27.70	27.80	27.44	7,001
Jul 23, 2024	27.10	27.95	27.10	27.75	27.39	61,006
Jul 22, 2024	27.90	28.00	27.00	27.90	27.54	35,000
Jul 19, 2024	27.60	28.05	27.60	27.95	27.59	5,337
Jul 18, 2024	27.60	28.25	27.60	28.25	27.88	6,045
Jul 17, 2024	28.10	28.10	27.70	27.95	27.59	13,000
Jul 16, 2024	28.20	28.25	27.85	28.10	27.74	17,472
Jul 15, 2024	28.35	28.35	28.35	28.35	27.98	-
Jul 12, 2024	27.85	28.35	27.85	28.35	27.98	8,022
Jul 11, 2024	28.40	28.40	27.70	28.15	27.79	30,050
Jul 10, 2024	28.20	28.60	28.05	28.40	28.03	28,182
Jul 9, 2024	27.55	28.15	27.55	28.10	27.74	13,050
Jul 8, 2024	27.75	27.75	27.45	27.55	27.19	8,143
Jul 5, 2024	27.75	27.75	27.75	27.75	27.39	1,064
Jul 4, 2024	27.55	27.80	27.45	27.80	27.44	17,000
Jul 3, 2024	27.60	27.80	27.40	27.65	27.29	16,000
Jul 2, 2024	27.50	27.60	27.45	27.55	27.19	12,092
Jul 1, 2024	27.65	27.80	27.40	27.60	27.24	7,025
Jun 28, 2024	27.35	27.80	27.35	27.80	27.44	22,163
Jun 27, 2024	27.25	27.30	27.05	27.25	26.90	24,058
Jun 26, 2024	27.35	27.35	27.20	27.25	26.90	29,095
Jun 25, 2024	27.75	27.75	27.30	27.45	27.09	26,119
Jun 24, 2024	27.75	27.75	27.70	27.75	27.39	10,104
Jun 21, 2024	27.90	27.90	27.50	27.80	27.44	39,052
Jun 20, 2024	27.60	27.90	27.50	27.90	27.54	37,060
Jun 19, 2024	27.30	27.75	27.30	27.60	27.24	13,045
Jun 18, 2024	27.10	27.90	27.10	27.85	27.49	41,010
Jun 17, 2024	27.10	27.25	27.00	27.05	26.70	31,004
Jun 14, 2024	27.10	27.15	27.00	27.00	26.65	31,000
Jun 13, 2024	27.10	27.15	27.00	27.05	26.70	12,000
Jun 12, 2024	27.35	27.40	27.20	27.25	26.90	13,058
Jun 11, 2024	27.80	27.80	27.35	27.65	27.29	6,000
Jun 7, 2024	27.40	27.40	27.20	27.35	27.00	9,000
Jun 6, 2024	27.50	27.55	27.40	27.40	27.05	21,417
Jun 5, 2024	27.30	27.60	27.30	27.55	27.19	22,001
Jun 4, 2024	27.20	27.50	27.20	27.50	27.14	21,000
Jun 3, 2024	27.10	27.50	27.10	27.30	26.95	36,717
May 31, 2024	27.10	27.20	27.00	27.15	26.80	32,108
May 30, 2024	27.05	27.35	26.95	27.10	26.75	26,040
May 29, 2024	27.20	27.20	27.05	27.10	26.75	35,127
May 28, 2024	27.00	27.80	27.00	27.35	27.00	81,000
May 27, 2024	27.30	27.30	26.90	27.05	26.70	32,018
May 24, 2024	27.50	27.50	27.10	27.10	26.75	26,001
May 23, 2024	27.55	27.55	27.40	27.40	27.05	39,000
May 22, 2024	27.65	27.90	27.60	27.60	27.24	33,447
May 21, 2024	28.00	28.05	27.70	27.90	27.54	67,015
May 20, 2024	28.15	28.30	27.95	28.05	27.69	62,241
May 17, 2024	28.00	28.15	27.95	28.10	27.74	9,266
May 16, 2024	28.60	28.70	27.95	28.15	27.79	50,217

2910.TW Tonlin Department Store Co.,Ltd.

21.65

0.00%

2903.TW Far Eastern Department Stores, Ltd.

23.65

-0.42%

5907.TW Grand Ocean Retail Group Ltd.

7.83

+0.13%

2601.TW First Steamship Co., Ltd.

7.00

+6.87%

2926.TWO Eslite Spectrum Corporation

49.80

+1.63%

5903.TWO Taiwan FamilyMart Co., Ltd.

208.00

0.00%

5904.TWO POYA International Co., Ltd.

507.00

+0.80%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shin Shin Co Ltd. (2901.TW)

Related Tickers