Shin Zu Shing Co., Ltd.(TW:3376)
NT$116.00-3.50 (-2.93%)
TW:3376
Shin Zu Shing Co., Ltd. historical prices
NT$116.00
At close:-3.50 (-2.93%)
Shin Zu Shing Co., Ltd. (3376) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 119.00 | 119.50 | 112.50 | 116.00 | 116.00 | -2.93% | 2,846,808 | 0.72 |
| Nov 10, 2026 | 120.50 | 124.50 | 116.50 | 119.50 | 119.50 | +9.13% | 2,587,350 | 0.66 |
| Nov 09, 2026 | 111.50 | 117.00 | 109.50 | 116.00 | 116.00 | +5.94% | 2,961,110 | 0.75 |
| Nov 06, 2026 | 108.00 | 112.50 | 108.00 | 109.50 | 109.50 | -8.37% | 5,352,914 | 1.38 |
| Nov 05, 2026 | 124.50 | 125.00 | 119.00 | 119.50 | 119.50 | -4.02% | 4,163,778 | 1.07 |
| Nov 04, 2026 | 131.00 | 131.00 | 117.00 | 124.50 | 124.50 | -1.97% | 7,077,924 | 1.87 |
| Nov 03, 2026 | 137.00 | 137.50 | 125.50 | 127.00 | 127.00 | -8.63% | 6,952,982 | 1.87 |
| Nov 02, 2026 | 134.50 | 139.50 | 134.00 | 139.00 | 139.00 | -0.36% | 5,407,685 | 1.48 |
| Oct 30, 2026 | 150.00 | 150.50 | 139.50 | 139.50 | 139.50 | -9.71% | 5,732,938 | 1.59 |
| Oct 29, 2026 | 159.50 | 159.50 | 153.50 | 154.50 | 154.50 | -3.13% | 2,039,142 | 0.57 |
| Oct 28, 2026 | 159.00 | 160.50 | 156.50 | 159.50 | 159.50 | +1.27% | 1,902,920 | 0.53 |
| Oct 27, 2026 | 171.00 | 171.00 | 156.00 | 157.50 | 157.50 | -8.70% | 7,260,877 | 2.02 |
| Oct 26, 2026 | 172.50 | 184.50 | 172.00 | 172.50 | 172.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 172.50 | 184.50 | 172.00 | 172.50 | 172.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 183.00 | 184.50 | 172.00 | 172.50 | 172.50 | -5.48% | 2,349,880 | 0.63 |
| Oct 21, 2026 | 181.00 | 184.00 | 179.50 | 182.50 | 182.50 | +2.24% | 3,885,077 | 1.05 |
| Oct 20, 2026 | 171.50 | 183.00 | 170.50 | 178.50 | 178.50 | +3.18% | 3,402,559 | 0.93 |
| Oct 19, 2026 | 178.00 | 179.50 | 172.50 | 173.00 | 173.00 | -1.70% | 3,536,590 | 0.97 |
| Oct 16, 2026 | 177.50 | 180.50 | 174.50 | 176.00 | 176.00 | -0.28% | 1,721,598 | 0.47 |
| Oct 15, 2026 | 176.00 | 179.50 | 175.50 | 176.50 | 176.50 | -1.40% | 2,146,069 | 0.59 |
| Oct 14, 2026 | 172.00 | 185.00 | 172.00 | 179.00 | 179.00 | +5.60% | 4,313,743 | 1.19 |
| Oct 13, 2026 | 173.00 | 173.50 | 169.00 | 169.50 | 169.50 | -2.02% | 1,709,239 | 0.47 |
| Oct 12, 2026 | 168.00 | 175.00 | 168.00 | 173.00 | 173.00 | +2.06% | 1,687,434 | 0.46 |
| Oct 09, 2026 | 169.50 | 171.50 | 166.00 | 169.50 | 169.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 168.00 | 171.50 | 166.00 | 169.50 | 169.50 | +0.30% | 1,971,837 | 0.53 |
| Oct 07, 2026 | 171.50 | 172.50 | 168.50 | 169.00 | 169.00 | -1.46% | 2,611,746 | 0.71 |
| Oct 06, 2026 | 172.50 | 174.00 | 171.00 | 171.50 | 171.50 | 0.00% | 1,211,508 | 0.33 |
| Oct 05, 2026 | 175.50 | 175.50 | 171.00 | 171.50 | 171.50 | -1.44% | 2,407,309 | 0.65 |
| Oct 02, 2026 | 175.00 | 175.00 | 173.00 | 174.00 | 174.00 | 0.00% | 1,030,829 | 0.28 |
| Oct 01, 2026 | 175.00 | 175.50 | 174.00 | 174.00 | 174.00 | -0.29% | 1,408,149 | 0.38 |
| Sep 30, 2026 | 173.50 | 177.00 | 171.00 | 174.50 | 174.50 | +1.75% | 2,518,660 | 0.65 |
| Sep 29, 2026 | 172.00 | 173.00 | 171.00 | 171.50 | 171.50 | -1.44% | 2,076,761 | 0.53 |
| Sep 28, 2026 | 174.00 | 176.00 | 174.00 | 174.00 | 174.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 174.00 | 176.00 | 174.00 | 174.00 | 174.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 175.50 | 176.00 | 174.00 | 174.00 | 174.00 | -1.42% | 1,686,649 | 0.42 |
| Sep 23, 2026 | 179.00 | 180.50 | 176.50 | 176.50 | 176.50 | -2.22% | 1,911,005 | 0.46 |
| Sep 22, 2026 | 180.50 | 181.00 | 175.00 | 180.50 | 180.50 | +1.98% | 3,426,008 | 0.81 |
| Sep 21, 2026 | 180.00 | 180.50 | 177.00 | 177.00 | 177.00 | -1.12% | 1,515,070 | 0.36 |
| Sep 18, 2026 | 178.50 | 181.00 | 177.00 | 179.00 | 179.00 | +1.99% | 2,503,624 | 0.59 |
| Sep 17, 2026 | 176.50 | 179.00 | 175.00 | 175.50 | 175.50 | -0.57% | 2,385,744 | 0.55 |
| Sep 16, 2026 | 172.50 | 178.00 | 170.50 | 176.50 | 176.50 | +2.02% | 4,033,824 | 0.95 |
| Sep 15, 2026 | 180.50 | 182.00 | 173.00 | 173.00 | 173.00 | -4.42% | 6,133,879 | 1.45 |
| Sep 14, 2026 | 180.50 | 187.00 | 178.00 | 181.00 | 181.00 | -1.09% | 8,310,442 | 1.99 |
| Sep 11, 2026 | 185.50 | 189.00 | 182.00 | 183.00 | 183.00 | -3.43% | 6,129,310 | 1.48 |
| Sep 10, 2026 | 210.00 | 211.00 | 186.00 | 189.50 | 189.50 | -8.01% | 19,831,864 | 5.07 |
| Sep 09, 2026 | 204.50 | 210.50 | 201.00 | 206.00 | 206.00 | +1.23% | 5,474,045 | 1.39 |
| Sep 08, 2026 | 208.00 | 210.00 | 203.00 | 203.50 | 203.50 | -1.45% | 2,819,423 | 0.70 |
| Sep 07, 2026 | 211.00 | 211.00 | 202.50 | 206.50 | 206.50 | -2.13% | 7,165,015 | 1.69 |
| Sep 04, 2026 | 209.00 | 212.00 | 204.00 | 211.00 | 211.00 | +3.43% | 3,570,664 | 0.75 |
| Sep 03, 2026 | 208.50 | 210.00 | 201.50 | 204.00 | 204.00 | -1.92% | 4,725,016 | 0.91 |
