Taiwan - Delayed Quote TWD

Shinih Enterprise Co., Ltd. (9944.TW)

17.05
+0.15
+(0.89%)
As of 10:57:04 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202516.7517.0516.7517.0517.0515,128
Jun 5, 202517.0017.0016.6516.9016.9019,030
Jun 4, 202517.1017.2016.9516.9516.9519,000
Jun 3, 202517.3017.3016.9517.1017.1020,224
Jun 2, 202517.4017.4017.0017.0017.0041,011
May 29, 202517.4017.4017.1517.4017.4054,207
May 28, 202517.3517.3517.1017.3017.3061,010
May 27, 202517.2517.3017.1517.2517.2552,000
May 26, 202517.2017.2517.2017.2017.2060,000
May 23, 202517.4017.4017.1017.2517.2551,459
May 22, 202517.1517.3017.1017.1017.1079,001
May 21, 202517.1517.2517.0517.1517.1562,000
May 20, 202517.1517.2517.0517.1017.1082,000
May 19, 202517.1517.5017.1017.2017.20247,000
May 16, 202516.9517.1516.8517.1517.1595,060
May 15, 202516.9517.1516.9017.0517.05108,001
May 14, 202516.9016.9516.8016.9516.9570,020
May 13, 202516.9516.9516.7516.9516.9558,129
May 12, 202516.8516.9516.8016.9516.9549,141
May 9, 202516.6516.8516.6016.8516.8559,061
May 8, 202516.8016.8516.6516.8016.8048,001
May 7, 202516.8016.8016.6516.8016.8060,416
May 6, 202516.8016.9016.8016.8016.8062,010
May 5, 202516.9016.9516.6516.8016.8095,000
May 2, 202516.8516.9016.7016.9016.9093,000
Apr 30, 202516.4017.0016.3516.8016.8089,050
Apr 29, 202516.3516.4516.3516.4516.4566,000
Apr 28, 202516.1516.3516.1516.2516.2563,317
Apr 25, 202516.0016.1516.0016.1516.1562,000
Apr 24, 202516.0016.0015.9016.0016.0050,000
Apr 23, 202516.0016.1015.9016.1016.1050,000
Apr 22, 202515.9516.0015.8016.0016.0030,000
Apr 21, 202516.0016.0015.7516.0016.0063,000
Apr 18, 202515.7516.0015.7516.0016.0061,600
Apr 17, 202515.8016.2015.7015.8515.85104,000
Apr 16, 202516.0016.0015.8015.8015.8057,000
Apr 15, 202515.9516.1015.9016.0016.00129,000
Apr 14, 202515.9016.0515.9015.9515.9571,001
Apr 11, 202515.8015.9015.3515.9015.90185,000
Apr 10, 202516.1516.1514.8015.9015.90409,000
Apr 9, 202516.0016.4014.7014.7014.70165,050
Apr 8, 202518.1018.1016.0516.3016.30224,000
Apr 7, 202517.2518.8017.2517.2517.25193,275
Apr 2, 202519.1019.1518.9019.1519.1554,000
Apr 1, 202519.5019.5018.8019.0019.0041,000
Mar 31, 202519.2519.2518.5518.7018.70115,078
Mar 28, 202519.6519.6519.1019.2519.25147,688
Mar 27, 202519.6019.6019.5019.5519.5561,014
Mar 26, 202519.6019.6519.5019.6019.6055,417
Mar 25, 202519.8019.8019.5019.6019.60149,042
Mar 24, 202519.9019.9019.7019.7019.7074,100
Mar 21, 202519.9519.9519.7519.8519.8577,100
Mar 20, 202519.8520.1519.8019.9019.90147,000
Mar 19, 202520.1020.1019.8519.9019.90102,000
Mar 18, 202520.0520.1019.9020.0520.0599,000
Mar 17, 202520.1020.1019.9020.0520.0585,317
Mar 14, 202520.0020.1019.9520.1020.1075,296
Mar 13, 202520.1520.1519.9020.0020.0075,025
Mar 12, 202520.1520.1519.9520.1020.10111,000
Mar 11, 202520.2020.2020.0020.1020.1062,000
Mar 10, 202520.3020.3020.0520.1020.1063,592
Mar 7, 202520.3520.3520.2020.3020.3047,000
Mar 6, 202520.3020.3020.2520.3020.3044,300
Mar 5, 202520.1020.3020.1020.3020.3075,000
Mar 4, 202520.3020.3520.1520.3020.3052,235
Mar 3, 202520.3520.3520.2020.3520.3553,001
Feb 27, 202520.4020.4020.2020.3020.3055,293
Feb 26, 202520.4020.4020.2520.3520.3558,126
Feb 25, 202520.3520.3520.2520.3520.3580,500
Feb 24, 202520.3520.3520.3020.3020.3060,000
Feb 21, 202520.3520.3520.2520.3020.3056,000
Feb 20, 202520.3520.3520.1020.2520.2562,001
Feb 19, 202520.3520.3520.3020.3520.3544,000
Feb 18, 202520.3520.3520.2020.2520.2565,000
Feb 17, 202520.3520.3520.2020.3020.3081,300
Feb 14, 202520.6020.6020.0020.3020.30417,298
Feb 13, 202520.4520.5520.3520.5020.50116,000
Feb 12, 202520.4020.5020.3020.4520.4564,025
Feb 11, 202520.4520.5520.3020.3020.3078,020
Feb 10, 202520.4020.4520.3020.4520.4582,511
Feb 7, 202520.3520.4020.3520.4020.4074,000
Feb 6, 202520.2020.3520.2020.3520.3572,161
Feb 5, 202520.2020.2520.0520.2020.2074,000
Feb 4, 202520.2020.2520.1020.2520.2554,000
Feb 3, 202520.1520.2020.0020.1020.10111,180
Jan 22, 202520.0520.2019.9520.1520.15224,063
Jan 21, 202520.5020.6519.8520.0020.00411,015
Jan 20, 202520.6020.6020.4020.5020.5096,000
Jan 17, 202520.4520.5020.3520.4520.4589,040
Jan 16, 202520.4520.6520.3520.4520.4578,000
Jan 15, 202520.6020.6520.2520.2520.2561,000
Jan 14, 202520.2520.5520.2020.4020.4079,123
Jan 13, 202520.5020.5520.0020.1520.1567,000
Jan 10, 202520.4020.5020.0020.5020.50112,000
Jan 9, 202520.3020.4520.1520.4020.40111,000
Jan 8, 202520.4020.4020.2520.3020.3077,000
Jan 7, 202520.3020.3520.0520.3020.3091,107
Jan 6, 202520.1520.3020.0020.3020.3079,646
Jan 3, 202520.2020.2019.9520.1520.1584,113
Jan 2, 202520.7520.7520.0020.0020.00155,099
Dec 31, 202420.0520.3019.9520.3020.30112,025
Dec 30, 202419.9520.1519.9020.1520.1577,508
Dec 27, 202420.4020.5019.9520.0020.00191,001
Dec 26, 202420.1020.5020.1020.3520.35129,549
Dec 25, 202420.3020.5520.0020.0020.00198,119
Dec 24, 202419.9520.7519.9520.3020.30224,000
Dec 23, 202420.0020.0519.8020.0520.05180,000
Dec 20, 202420.0020.0519.7019.9519.95245,020
Dec 19, 202419.9519.9519.7019.9519.95198,305
Dec 18, 202420.0520.0519.8019.9519.95185,500
Dec 17, 202419.9020.1019.5019.9519.95257,304
Dec 16, 202420.1020.1519.8020.0520.05231,322
Dec 13, 202420.1020.5019.9520.2020.20293,004
Dec 12, 202420.1520.3020.1020.2020.20125,059
Dec 11, 202420.3520.4520.1520.1520.15109,379
Dec 10, 202420.4520.5519.9520.3020.30421,000
Dec 9, 202420.5520.6020.3520.4520.45116,077
Dec 6, 202420.6020.6020.5020.6020.6093,000
Dec 5, 202420.6020.9520.5020.5020.5080,130
Dec 4, 202420.6020.6520.5020.5020.5081,854
Dec 3, 202421.1521.1520.5520.5520.5596,000
Dec 2, 202420.7520.7520.4020.6020.60101,120
Nov 29, 202420.3520.5520.3520.5020.5071,095
Nov 28, 202420.4520.6020.3520.4020.4093,111
Nov 27, 202420.8520.8520.3020.5520.5580,046
Nov 26, 202420.4020.8020.3020.4520.45243,000
Nov 25, 202420.4520.4520.3520.4520.4588,000
Nov 22, 202420.4020.4520.3020.4020.4086,000
Nov 21, 202420.4020.4020.3520.4020.4064,010
Nov 20, 202420.4020.4020.4020.4020.4094,439
Nov 19, 202420.3020.4020.1020.3520.35138,087
Nov 18, 202420.3020.4020.2520.3520.3593,015
Nov 15, 202420.4020.4020.2520.3020.30112,372
Nov 14, 202420.4020.6020.1020.4520.45342,214
Nov 13, 202420.5520.6520.4020.6520.65103,000
Nov 12, 202420.5020.6520.4520.6020.60115,000
Nov 11, 202420.7020.7020.5520.6520.65102,000
Nov 8, 202420.6020.7020.6020.7020.70124,000
Nov 7, 202420.6020.6520.5020.6520.65120,000
Nov 6, 202420.8020.8020.6520.6520.65112,000
Nov 5, 202420.6020.8020.6020.6520.65135,030
Nov 4, 202420.6020.7020.5020.7020.70118,051
Nov 1, 202420.5020.6520.4020.6520.65107,000
Oct 30, 202420.6020.6020.5020.5520.5591,215
Oct 29, 202420.6020.6020.4520.5020.50115,062
Oct 28, 202420.6520.6520.5020.5020.5082,000
Oct 25, 202420.5520.6520.4020.6520.65129,000
Oct 24, 202420.5020.6020.3520.3520.35138,110
Oct 23, 202420.6020.7520.5520.5520.55164,000
Oct 22, 202420.5020.6520.4020.6520.65145,783
Oct 21, 202420.6020.6520.5020.6520.65121,000
Oct 18, 202420.4520.6520.4520.6520.6582,000
Oct 17, 202420.6520.7020.5020.5020.5080,050
Oct 16, 202420.4520.6020.3520.5520.55123,000
Oct 15, 202420.6020.6020.5020.5520.55103,100
Oct 14, 202420.6020.6520.5520.6520.6598,000
Oct 11, 202420.5520.5520.4020.5520.55110,467
Oct 9, 202420.5020.6020.4020.5520.55112,030
Oct 8, 202420.7020.7020.5020.5520.55142,100
Oct 7, 202420.5020.6520.5020.6520.65108,145
Oct 4, 202420.5020.6020.4020.6020.60108,005
Oct 1, 202420.4020.5020.3520.5020.50107,000
Sep 30, 202420.2020.5020.1520.4020.40161,500
Sep 27, 202420.2520.4020.2520.3020.30140,326
Sep 26, 202420.2020.3520.2020.2520.2588,850
Sep 25, 202420.1520.3520.1520.3020.30108,070
Sep 24, 202420.2520.3020.1520.2020.2078,050
Sep 23, 202420.2520.3020.2020.2020.20100,252
Sep 20, 202420.1020.3020.1020.2520.25120,225
Sep 19, 202420.0520.3020.0520.2020.20182,057
Sep 18, 202420.2020.2520.1520.2020.20105,999
Sep 16, 202420.0520.3520.0520.2020.20120,000
Sep 13, 202420.2020.2020.1020.1020.1086,054
Sep 12, 202420.0020.1019.9520.1020.1063,010
Sep 11, 202419.9020.1019.9019.9519.9588,000
Sep 10, 202420.1020.2519.9520.0520.05147,128
Sep 9, 202419.6020.0519.6019.9019.90158,000
Sep 6, 202420.1520.1519.7019.9519.95201,000
Sep 5, 202420.1020.1519.9519.9519.95188,000
Sep 4, 202420.3520.5519.8519.9519.95356,124
Sep 3, 202420.7020.8020.5020.5020.50251,049
Sep 2, 202420.7020.7020.5520.6520.65186,025
Aug 30, 202420.6020.8020.6020.7020.70156,001
Aug 29, 202420.7520.7520.6020.6020.60155,000
Aug 28, 202420.8020.8520.7020.8020.80100,000
Aug 27, 202420.6520.9020.6520.8020.80107,000
Aug 26, 202420.7020.9020.6520.7520.7576,000
Aug 23, 202420.5520.9520.5520.8520.85222,048
Aug 22, 202420.6020.7520.5520.7020.70105,161
Aug 21, 202420.6020.7520.1520.5520.55321,299
Aug 20, 202420.7020.7520.6520.7520.75149,121
Aug 19, 202420.6020.8020.5020.6020.60141,305
Aug 16, 202420.4520.6520.4520.6020.60263,204
Aug 15, 202420.6520.9020.4520.4520.45637,519
Aug 14, 202420.8021.0020.6020.9520.95445,000
Aug 13, 202420.5520.9020.4520.6520.65426,000
Aug 12, 202420.5020.8520.3520.6020.60406,049
Aug 9, 202420.8020.9020.6020.7020.70794,000
Aug 8, 202421.1021.1520.4020.9020.901,827,400
Aug 7, 202421.4022.9521.4022.5522.55372,000
Aug 6, 202422.0022.1020.7521.8521.85411,200
Aug 5, 202423.2023.2021.3021.6021.60850,035
Aug 2, 202423.5023.8523.5023.6523.65265,054
Aug 1, 202423.7023.9023.5023.8023.80650,120
Jul 31, 202423.7524.0523.5023.7023.70603,000
Jul 30, 202423.2023.7523.1023.6523.65781,221
Jul 29, 202423.0023.3523.0023.1023.10435,423
Jul 26, 202422.4022.8522.4022.8522.85263,000
Jul 23, 202422.7522.9522.7022.8522.8599,443
Jul 22, 202422.9523.0022.3522.8522.85238,160
Jul 19, 202422.9522.9522.6022.6522.65195,000
Jul 18, 202422.8022.9522.6022.8022.80159,275
Jul 17, 202422.8023.1022.7022.9522.95228,650
Jul 16, 202423.0523.2022.9523.0523.05235,000
Jul 15, 202423.1023.1022.8023.0523.05236,000
Jul 12, 202422.9523.3522.8023.1023.10555,200
Jul 11, 202422.7023.1022.3022.9522.95490,021
Jul 10, 202422.5022.7522.4022.7022.70316,116
Jul 9, 202422.7522.7522.3522.4022.40294,081
Jul 8, 202422.5023.0522.4522.9022.90395,298
Jul 5, 202422.5522.8022.4522.6522.65231,219
Jul 4, 202422.5022.8022.4522.5522.55323,000
Jul 3, 202422.4522.5522.4022.5522.55227,000
Jul 2, 202422.6022.6022.3022.4522.45155,180
Jul 1, 202422.2022.5022.2022.3022.30179,100
Jun 28, 202422.3522.5022.2022.2022.20126,000
Jun 27, 202422.5022.5022.3022.3522.35185,463
Jun 26, 202422.8522.8522.2022.4022.40414,200
Jun 25, 2024 0.6 Dividend
Jun 25, 202422.2522.2521.9522.2522.25188,003
Jun 24, 202422.4522.6522.3522.6522.05434,000
Jun 21, 202422.4022.5522.4022.5521.95211,123
Jun 20, 202422.5022.7522.5022.6522.05189,020
Jun 19, 202422.3522.7022.3522.6522.05274,000
Jun 18, 202422.4522.6022.3022.4021.81202,001
Jun 17, 202422.6022.6522.3022.4521.86216,215
Jun 14, 202422.4522.7022.4522.6022.00182,001
Jun 13, 202422.7522.7522.3022.5021.90324,286
Jun 12, 202422.6522.9022.1522.9022.29687,000
Jun 11, 202423.1523.1522.5522.5521.95582,000
Jun 7, 202422.9023.2522.9023.1522.54472,088
Jun 6, 202422.9523.1022.7022.9022.29437,172

Related Tickers

4440.TW Yi Shin Textile Industrial Co., Ltd.
17.35
0.00%
 
1474.TW Honmyue Enterprise Co., Ltd.
12.75
-0.78%
 
5450.TWO Nam Liong Global Corporation
15.15
-0.33%
 
4430.TWO Yao I Fabric Co., Ltd.
20.90
0.00%
 
1465.TW Wisher Industrial Co., Ltd.
13.60
+0.37%
 
1439.TW Ascent Development Co., Ltd.
31.25
+0.97%
 
1342.TW Cathay Consolidated, Inc.
90.80
-0.22%
 
1445.TW Universal Textile Co., Ltd.
15.55
-2.19%
 
1464.TW De Licacy Industrial Co., Ltd.
13.45
0.00%
 
4417.TWO King Chou Marine Technology Co., Ltd.
46.25
-0.22%