Shin Zu Shing Co., Ltd. 3376
TWSE · Taiwan · Producer Manufacturing
TWD 173.50-0.50 (-0.29%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 173.50 | -0.29% | TWD 175.00 | TWD 175.00 | TWD 173.00 | 849.35K |
| 2026-10-01 | TWD 174.00 | -0.29% | TWD 175.00 | TWD 175.50 | TWD 174.00 | 1.38M |
| 2026-09-30 | TWD 174.50 | +1.75% | TWD 173.50 | TWD 177.00 | TWD 171.00 | 2.46M |
| 2026-09-29 | TWD 171.50 | -1.44% | TWD 172.00 | TWD 173.00 | TWD 171.00 | 2.02M |
| 2026-09-24 | TWD 174.00 | -1.42% | TWD 175.50 | TWD 176.00 | TWD 174.00 | 1.62M |
| 2026-09-23 | TWD 176.50 | -2.22% | TWD 179.00 | TWD 180.50 | TWD 176.50 | 1.83M |
| 2026-09-22 | TWD 180.50 | +1.98% | TWD 180.50 | TWD 181.00 | TWD 175.00 | 3.36M |
| 2026-09-21 | TWD 177.00 | -1.12% | TWD 180.00 | TWD 180.50 | TWD 177.00 | 1.44M |
| 2026-09-18 | TWD 179.00 | +1.99% | TWD 178.50 | TWD 181.00 | TWD 177.00 | 2.45M |
| 2026-09-17 | TWD 175.50 | -0.57% | TWD 176.50 | TWD 179.00 | TWD 175.00 | 2.31M |
| 2026-09-16 | TWD 176.50 | +2.02% | TWD 172.50 | TWD 178.00 | TWD 170.50 | 3.94M |
| 2026-09-15 | TWD 173.00 | -4.42% | TWD 180.50 | TWD 182.00 | TWD 173.00 | 5.92M |
| 2026-09-14 | TWD 181.00 | -1.09% | TWD 180.50 | TWD 187.00 | TWD 178.00 | 8.19M |
| 2026-09-11 | TWD 183.00 | -3.43% | TWD 185.50 | TWD 189.00 | TWD 182.00 | 5.94M |
| 2026-09-10 | TWD 189.50 | -8.01% | TWD 210.00 | TWD 211.00 | TWD 186.00 | 19.25M |
| 2026-09-09 | TWD 206.00 | +1.23% | TWD 204.50 | TWD 210.50 | TWD 201.00 | 5.36M |
| 2026-09-08 | TWD 203.50 | -1.45% | TWD 208.00 | TWD 210.00 | TWD 203.00 | 2.73M |
| 2026-09-07 | TWD 206.50 | -2.13% | TWD 211.00 | TWD 211.00 | TWD 202.50 | 7.02M |
| 2026-09-04 | TWD 211.00 | +3.43% | TWD 209.00 | TWD 212.00 | TWD 204.00 | 3.50M |
| 2026-09-03 | TWD 204.00 | -1.92% | TWD 208.50 | TWD 210.00 | TWD 201.50 | 4.63M |
| 2026-09-02 | TWD 208.00 | -2.35% | TWD 211.00 | TWD 214.50 | TWD 206.50 | 5.28M |
| 2026-09-01 | TWD 213.00 | -0.47% | TWD 216.00 | TWD 219.00 | TWD 210.00 | 5.26M |
| 2026-08-31 | TWD 214.00 | -1.38% | TWD 217.00 | TWD 218.00 | TWD 210.00 | 7.43M |
| 2026-08-28 | TWD 217.00 | +3.33% | TWD 210.00 | TWD 222.00 | TWD 206.50 | 17.89M |
| 2026-08-27 | TWD 210.00 | +8.25% | TWD 196.50 | TWD 213.00 | TWD 194.50 | 17.93M |
| 2026-08-26 | TWD 194.00 | +2.65% | TWD 188.50 | TWD 194.50 | TWD 188.50 | 2.75M |
| 2026-08-25 | TWD 189.00 | +1.34% | TWD 187.50 | TWD 191.50 | TWD 181.00 | 1.95M |
| 2026-08-24 | TWD 186.50 | +1.91% | TWD 185.50 | TWD 191.00 | TWD 183.50 | 2.38M |
| 2026-08-21 | TWD 183.00 | -2.92% | TWD 188.50 | TWD 188.50 | TWD 183.00 | 1.66M |
| 2026-08-20 | TWD 188.50 | +1.07% | TWD 187.00 | TWD 190.50 | TWD 187.00 | 787.20K |
| 2026-08-19 | TWD 186.50 | -1.32% | TWD 186.00 | TWD 190.00 | TWD 184.50 | 2.33M |
| 2026-08-18 | TWD 189.00 | -2.07% | TWD 193.00 | TWD 193.50 | TWD 188.50 | 2.52M |
| 2026-08-17 | TWD 193.00 | +1.85% | TWD 191.00 | TWD 196.00 | TWD 190.00 | 4.25M |
| 2026-08-14 | TWD 189.50 | 0.00% | TWD 190.00 | TWD 191.00 | TWD 186.50 | 1.27M |
| 2026-08-13 | TWD 189.50 | -1.30% | TWD 193.00 | TWD 195.00 | TWD 188.50 | 1.86M |
| 2026-08-12 | TWD 192.00 | +4.35% | TWD 187.00 | TWD 197.50 | TWD 186.00 | 4.18M |
| 2026-08-11 | TWD 184.00 | +0.27% | TWD 183.00 | TWD 185.50 | TWD 181.00 | 1.12M |
| 2026-08-10 | TWD 183.50 | -0.54% | TWD 184.00 | TWD 187.50 | TWD 175.00 | 4.25M |
| 2026-08-07 | TWD 184.50 | -2.12% | TWD 188.50 | TWD 190.00 | TWD 184.00 | 1.20M |
| 2026-08-06 | TWD 188.50 | +1.89% | TWD 179.00 | TWD 190.00 | TWD 179.00 | 2.01M |
| 2026-08-05 | TWD 185.00 | +3.06% | TWD 182.00 | TWD 187.00 | TWD 181.00 | 2.26M |
| 2026-08-04 | TWD 179.50 | -0.28% | TWD 177.00 | TWD 181.50 | TWD 176.00 | 1.89M |
| 2026-08-03 | TWD 180.00 | +5.26% | TWD 169.00 | TWD 183.00 | TWD 165.00 | 2.03M |
| 2026-07-31 | TWD 171.00 | +6.88% | TWD 170.00 | TWD 174.00 | TWD 168.00 | 2.81M |
| 2026-07-30 | TWD 160.00 | -5.33% | TWD 169.00 | TWD 172.00 | TWD 159.00 | 5.49M |
| 2026-07-29 | TWD 169.00 | -5.85% | TWD 178.00 | TWD 181.00 | TWD 164.00 | 5.90M |
| 2026-07-28 | TWD 179.50 | -2.71% | TWD 181.00 | TWD 184.50 | TWD 179.50 | 2.09M |
| 2026-07-27 | TWD 184.50 | -0.54% | TWD 186.00 | TWD 188.50 | TWD 181.00 | 2.82M |
| 2026-07-24 | TWD 185.50 | -3.13% | TWD 190.50 | TWD 191.00 | TWD 185.50 | 2.36M |
| 2026-07-23 | TWD 191.50 | 0.00% | TWD 192.00 | TWD 195.00 | TWD 189.00 | 1.26M |
| 2026-07-22 | TWD 191.50 | +1.06% | TWD 192.50 | TWD 195.00 | TWD 191.50 | 1.58M |
| 2026-07-21 | TWD 189.50 | +1.61% | TWD 189.50 | TWD 191.50 | TWD 187.50 | 1.13M |
| 2026-07-20 | TWD 186.50 | -0.27% | TWD 189.50 | TWD 191.50 | TWD 185.00 | 2.29M |
| 2026-07-17 | TWD 187.00 | -3.86% | TWD 192.00 | TWD 194.00 | TWD 186.00 | 3.91M |
| 2026-07-16 | TWD 194.50 | -2.51% | TWD 199.00 | TWD 199.00 | TWD 194.50 | 1.57M |
| 2026-07-15 | TWD 199.50 | +1.01% | TWD 198.50 | TWD 200.00 | TWD 193.50 | 3.54M |
| 2026-07-14 | TWD 197.50 | +1.80% | TWD 195.50 | TWD 197.50 | TWD 190.00 | 3.39M |
| 2026-07-13 | TWD 194.00 | 0.00% | TWD 197.00 | TWD 198.00 | TWD 192.00 | 1.65M |
| 2026-07-10 | TWD 194.00 | 0.00% | TWD 194.00 | TWD 194.00 | TWD 194.00 | 0 |
| 2026-07-09 | TWD 194.00 | -1.52% | TWD 195.50 | TWD 196.50 | TWD 194.00 | 1.80M |
| 2026-07-08 | TWD 197.00 | +1.29% | TWD 194.50 | TWD 198.50 | TWD 193.50 | 2.34M |
| 2026-07-07 | TWD 194.50 | -2.26% | TWD 200.00 | TWD 200.50 | TWD 193.50 | 3.00M |
| 2026-07-06 | TWD 199.00 | -2.69% | TWD 204.00 | TWD 204.50 | TWD 198.00 | 3.58M |
| 2026-07-03 | TWD 204.50 | +5.41% | TWD 205.50 | TWD 209.50 | TWD 200.50 | 12.12M |
| 2026-07-02 | TWD 194.00 | -0.51% | TWD 195.00 | TWD 195.00 | TWD 193.00 | 2.92M |
| 2026-07-01 | TWD 195.00 | -2.01% | TWD 202.00 | TWD 203.00 | TWD 195.00 | 4.04M |
| 2026-06-30 | TWD 199.00 | +2.31% | TWD 199.00 | TWD 202.00 | TWD 196.00 | 2.73M |
| 2026-06-29 | TWD 194.50 | 0.00% | TWD 196.50 | TWD 201.00 | TWD 194.00 | 3.40M |
| 2026-06-26 | TWD 194.50 | -2.99% | TWD 200.50 | TWD 201.50 | TWD 194.50 | 6.14M |
| 2026-06-25 | TWD 200.50 | -0.25% | TWD 205.00 | TWD 214.50 | TWD 200.50 | 8.18M |
| 2026-06-24 | TWD 201.00 | -0.74% | TWD 200.50 | TWD 205.00 | TWD 199.00 | 3.00M |
| 2026-06-23 | TWD 202.50 | -3.11% | TWD 209.50 | TWD 209.50 | TWD 201.50 | 5.09M |
| 2026-06-22 | TWD 209.00 | +1.95% | TWD 207.50 | TWD 211.00 | TWD 204.50 | 5.01M |
| 2026-06-18 | TWD 205.00 | +3.80% | TWD 199.00 | TWD 207.00 | TWD 199.00 | 3.87M |
| 2026-06-17 | TWD 197.50 | -1.25% | TWD 199.00 | TWD 201.50 | TWD 196.50 | 5.34M |
| 2026-06-16 | TWD 200.00 | -1.48% | TWD 204.50 | TWD 205.50 | TWD 199.00 | 4.60M |
| 2026-06-15 | TWD 203.00 | +1.25% | TWD 203.50 | TWD 206.00 | TWD 201.00 | 4.38M |
| 2026-06-12 | TWD 200.50 | -1.47% | TWD 212.00 | TWD 216.50 | TWD 200.50 | 7.60M |
| 2026-06-11 | TWD 203.50 | -3.78% | TWD 207.50 | TWD 210.50 | TWD 199.50 | 8.95M |
| 2026-06-10 | TWD 211.50 | -10.00% | TWD 226.50 | TWD 230.50 | TWD 211.50 | 19.32M |
| 2026-06-09 | TWD 235.00 | -0.63% | TWD 241.50 | TWD 249.50 | TWD 233.00 | 33.85M |
| 2026-06-08 | TWD 236.50 | -0.21% | TWD 223.00 | TWD 244.50 | TWD 219.00 | 34.61M |
| 2026-06-05 | TWD 237.00 | +9.98% | TWD 215.00 | TWD 237.00 | TWD 212.50 | 14.85M |
| 2026-06-04 | TWD 215.50 | -4.86% | TWD 227.50 | TWD 227.50 | TWD 213.50 | 6.32M |
| 2026-06-03 | TWD 226.50 | +7.09% | TWD 211.50 | TWD 231.50 | TWD 210.00 | 13.85M |
| 2026-06-02 | TWD 211.50 | -1.63% | TWD 215.00 | TWD 217.00 | TWD 206.50 | 3.84M |
| 2026-06-01 | TWD 215.00 | +6.17% | TWD 205.00 | TWD 222.50 | TWD 204.50 | 8.37M |
| 2026-05-29 | TWD 202.50 | -1.22% | TWD 206.50 | TWD 208.00 | TWD 201.50 | 6.45M |
| 2026-05-28 | TWD 205.00 | -3.30% | TWD 214.50 | TWD 216.50 | TWD 204.00 | 4.23M |
| 2026-05-27 | TWD 212.00 | -3.20% | TWD 220.00 | TWD 220.50 | TWD 211.50 | 5.37M |