Shinih Enterprise Co., Ltd. 9944
TWSE · Taiwan · Process Industries
TWD 17.15-0.05 (-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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 17.20 | +0.58% | TWD 17.10 | TWD 17.20 | TWD 17.10 | 29.10K |
| 2026-09-29 | TWD 17.10 | -0.87% | TWD 17.25 | TWD 17.25 | TWD 17.10 | 32.00K |
| 2026-09-24 | TWD 17.25 | +0.58% | TWD 17.20 | TWD 17.25 | TWD 17.20 | 17.00K |
| 2026-09-23 | TWD 17.15 | -0.29% | TWD 17.20 | TWD 17.25 | TWD 17.10 | 27.77K |
| 2026-09-22 | TWD 17.20 | -0.29% | TWD 17.25 | TWD 17.25 | TWD 17.10 | 23.00K |
| 2026-09-21 | TWD 17.25 | -0.58% | TWD 17.30 | TWD 17.35 | TWD 17.10 | 23.00K |
| 2026-09-18 | TWD 17.35 | +0.58% | TWD 17.25 | TWD 17.40 | TWD 17.25 | 30.00K |
| 2026-09-17 | TWD 17.25 | +0.29% | TWD 17.20 | TWD 17.25 | TWD 17.10 | 39.13K |
| 2026-09-16 | TWD 17.20 | +0.29% | TWD 17.20 | TWD 17.35 | TWD 16.95 | 33.00K |
| 2026-09-15 | TWD 17.15 | 0.00% | TWD 17.15 | TWD 17.30 | TWD 17.00 | 27.16K |
| 2026-09-14 | TWD 17.15 | -1.44% | TWD 17.40 | TWD 17.40 | TWD 17.15 | 24.01K |
| 2026-09-11 | TWD 17.40 | +0.58% | TWD 17.30 | TWD 17.40 | TWD 17.05 | 40.00K |
| 2026-09-10 | TWD 17.30 | -0.57% | TWD 17.40 | TWD 17.40 | TWD 17.25 | 16.00K |
| 2026-09-09 | TWD 17.40 | +1.16% | TWD 17.20 | TWD 17.40 | TWD 17.15 | 24.00K |
| 2026-09-08 | TWD 17.20 | 0.00% | TWD 17.20 | TWD 17.35 | TWD 17.20 | 24.00K |
| 2026-09-07 | TWD 17.20 | 0.00% | TWD 17.20 | TWD 17.30 | TWD 17.05 | 37.00K |
| 2026-09-04 | TWD 17.20 | 0.00% | TWD 17.25 | TWD 17.30 | TWD 17.00 | 54.11K |
| 2026-09-03 | TWD 17.20 | 0.00% | TWD 17.20 | TWD 17.35 | TWD 17.20 | 51.00K |
| 2026-09-02 | TWD 17.20 | -0.29% | TWD 17.25 | TWD 17.30 | TWD 17.15 | 24.03K |
| 2026-09-01 | TWD 17.25 | +0.29% | TWD 17.20 | TWD 17.40 | TWD 17.20 | 35.00K |
| 2026-08-31 | TWD 17.20 | -0.86% | TWD 17.35 | TWD 17.45 | TWD 17.20 | 20.00K |
| 2026-08-28 | TWD 17.35 | -0.86% | TWD 17.50 | TWD 17.55 | TWD 17.35 | 21.02K |
| 2026-08-27 | TWD 17.50 | 0.00% | TWD 17.50 | TWD 17.50 | TWD 17.45 | 27.71K |
| 2026-08-26 | TWD 17.50 | +1.45% | TWD 17.25 | TWD 17.50 | TWD 17.25 | 21.00K |
| 2026-08-25 | TWD 17.25 | -1.43% | TWD 17.50 | TWD 17.50 | TWD 17.00 | 46.00K |
| 2026-08-24 | TWD 17.50 | 0.00% | TWD 17.50 | TWD 17.50 | TWD 17.50 | 15.02K |
| 2026-08-21 | TWD 17.50 | 0.00% | TWD 17.50 | TWD 17.55 | TWD 17.50 | 23.00K |
| 2026-08-20 | TWD 17.50 | +0.57% | TWD 17.40 | TWD 17.50 | TWD 17.40 | 19.00K |
| 2026-08-19 | TWD 17.40 | +0.87% | TWD 17.50 | TWD 17.50 | TWD 17.05 | 37.00K |
| 2026-08-18 | TWD 17.25 | -1.43% | TWD 17.50 | TWD 17.50 | TWD 17.25 | 34.04K |
| 2026-08-17 | TWD 17.50 | -1.13% | TWD 17.70 | TWD 17.70 | TWD 17.50 | 25.06K |
| 2026-08-14 | TWD 17.70 | +0.85% | TWD 17.55 | TWD 17.70 | TWD 17.30 | 42.11K |
| 2026-08-13 | TWD 17.55 | -0.57% | TWD 17.65 | TWD 17.80 | TWD 17.55 | 28.00K |
| 2026-08-12 | TWD 17.65 | +2.32% | TWD 17.45 | TWD 17.65 | TWD 17.30 | 80.00K |
| 2026-08-11 | TWD 17.25 | -1.99% | TWD 17.35 | TWD 17.60 | TWD 17.25 | 65.14K |
| 2026-08-10 | TWD 17.60 | 0.00% | TWD 17.60 | TWD 17.75 | TWD 17.60 | 34.00K |
| 2026-08-07 | TWD 17.60 | 0.00% | TWD 17.55 | TWD 17.80 | TWD 17.55 | 21.02K |
| 2026-08-06 | TWD 17.60 | 0.00% | TWD 17.70 | TWD 17.70 | TWD 17.60 | 26.00K |
| 2026-08-05 | TWD 17.60 | -0.56% | TWD 17.80 | TWD 17.80 | TWD 17.55 | 46.00K |
| 2026-08-04 | TWD 17.70 | -0.28% | TWD 17.80 | TWD 17.85 | TWD 17.55 | 34.00K |
| 2026-08-03 | TWD 17.75 | 0.00% | TWD 17.75 | TWD 17.75 | TWD 17.55 | 22.10K |
| 2026-07-31 | TWD 17.75 | +0.28% | TWD 17.95 | TWD 17.95 | TWD 17.75 | 27.00K |
| 2026-07-30 | TWD 17.70 | 0.00% | TWD 17.70 | TWD 17.85 | TWD 17.50 | 41.04K |
| 2026-07-29 | TWD 17.70 | 0.00% | TWD 17.85 | TWD 17.95 | TWD 17.55 | 49.01K |
| 2026-07-28 | TWD 17.70 | -0.28% | TWD 17.75 | TWD 17.75 | TWD 17.50 | 40.00K |
| 2026-07-27 | TWD 17.75 | -0.84% | TWD 17.90 | TWD 17.90 | TWD 17.70 | 29.03K |
| 2026-07-24 | TWD 17.90 | 0.00% | TWD 17.90 | TWD 17.90 | TWD 17.75 | 28.00K |
| 2026-07-23 | TWD 17.90 | -1.92% | TWD 18.10 | TWD 18.25 | TWD 17.90 | 71.07K |
| 2026-07-22 | TWD 18.25 | -1.08% | TWD 18.30 | TWD 18.35 | TWD 18.15 | 51.15K |
| 2026-07-21 | TWD 18.45 | +2.50% | TWD 18.00 | TWD 18.50 | TWD 18.00 | 93.00K |
| 2026-07-20 | TWD 18.00 | +0.28% | TWD 17.95 | TWD 18.05 | TWD 17.90 | 70.00K |
| 2026-07-17 | TWD 17.95 | 0.00% | TWD 17.90 | TWD 18.10 | TWD 17.60 | 77.00K |
| 2026-07-16 | TWD 17.95 | 0.00% | TWD 17.80 | TWD 17.95 | TWD 17.75 | 47.00K |
| 2026-07-15 | TWD 17.95 | +0.84% | TWD 17.80 | TWD 18.00 | TWD 17.60 | 72.26K |
| 2026-07-14 | TWD 17.80 | +0.28% | TWD 18.10 | TWD 18.10 | TWD 17.75 | 40.00K |
| 2026-07-13 | TWD 17.75 | 0.00% | TWD 17.85 | TWD 17.95 | TWD 17.75 | 61.00K |
| 2026-07-10 | TWD 17.75 | 0.00% | TWD 17.75 | TWD 17.75 | TWD 17.75 | 0 |
| 2026-07-09 | TWD 17.75 | -0.56% | TWD 17.85 | TWD 17.95 | TWD 17.75 | 33.00K |
| 2026-07-08 | TWD 17.85 | -1.11% | TWD 18.10 | TWD 18.10 | TWD 17.85 | 66.00K |
| 2026-07-07 | TWD 18.05 | +0.28% | TWD 18.00 | TWD 18.10 | TWD 17.90 | 105.00K |
| 2026-07-06 | TWD 18.00 | 0.00% | TWD 18.00 | TWD 18.00 | TWD 17.90 | 46.02K |
| 2026-07-03 | TWD 18.00 | +1.98% | TWD 17.65 | TWD 18.00 | TWD 17.65 | 44.30K |
| 2026-07-02 | TWD 17.65 | -0.28% | TWD 17.70 | TWD 17.75 | TWD 17.40 | 34.81K |
| 2026-07-01 | TWD 17.70 | +0.28% | TWD 17.65 | TWD 17.75 | TWD 17.55 | 50.00K |
| 2026-06-30 | TWD 17.65 | +0.57% | TWD 17.70 | TWD 17.70 | TWD 17.55 | 57.00K |
| 2026-06-29 | TWD 17.55 | +0.29% | TWD 17.50 | TWD 17.70 | TWD 17.50 | 43.06K |
| 2026-06-26 | TWD 17.50 | -1.96% | TWD 17.70 | TWD 17.70 | TWD 17.35 | 50.00K |
| 2026-06-25 | TWD 17.85 | 0.00% | TWD 17.70 | TWD 17.85 | TWD 17.55 | 48.02K |
| 2026-06-24 | TWD 17.85 | -0.28% | TWD 18.15 | TWD 18.15 | TWD 17.80 | 45.00K |
| 2026-06-23 | TWD 17.90 | +1.13% | TWD 18.00 | TWD 18.00 | TWD 17.60 | 85.00K |
| 2026-06-22 | TWD 17.70 | -0.28% | TWD 17.55 | TWD 17.75 | TWD 17.55 | 66.07K |
| 2026-06-18 | TWD 17.75 | +1.14% | TWD 18.00 | TWD 18.00 | TWD 17.60 | 115.50K |
| 2026-06-17 | TWD 17.55 | -0.28% | TWD 17.70 | TWD 17.75 | TWD 17.55 | 84.76K |
| 2026-06-16 | TWD 17.60 | +1.15% | TWD 17.40 | TWD 17.80 | TWD 17.35 | 106.01K |
| 2026-06-15 | TWD 17.40 | 0.00% | TWD 17.15 | TWD 17.55 | TWD 17.15 | 67.00K |
| 2026-06-12 | TWD 17.40 | +1.16% | TWD 17.20 | TWD 17.40 | TWD 17.15 | 32.04K |
| 2026-06-11 | TWD 17.20 | 0.00% | TWD 17.15 | TWD 17.20 | TWD 17.00 | 29.00K |
| 2026-06-10 | TWD 17.20 | +1.78% | TWD 16.90 | TWD 17.20 | TWD 16.75 | 47.00K |
| 2026-06-09 | TWD 16.90 | +0.60% | TWD 17.35 | TWD 17.80 | TWD 16.70 | 76.00K |
| 2026-06-08 | TWD 16.80 | -0.88% | TWD 16.70 | TWD 17.05 | TWD 16.60 | 50.10K |
| 2026-06-05 | TWD 16.95 | +0.30% | TWD 16.90 | TWD 17.10 | TWD 16.90 | 51.05K |
| 2026-06-04 | TWD 16.90 | 0.00% | TWD 16.90 | TWD 16.95 | TWD 16.90 | 59.02K |
| 2026-06-03 | TWD 16.90 | +0.30% | TWD 16.85 | TWD 16.90 | TWD 16.80 | 72.00K |
| 2026-06-02 | TWD 16.85 | -0.30% | TWD 16.90 | TWD 16.90 | TWD 16.85 | 62.16K |
| 2026-06-01 | TWD 16.90 | -1.17% | TWD 16.90 | TWD 17.00 | TWD 16.60 | 133.20K |
| 2026-05-29 | TWD 17.10 | +0.29% | TWD 16.95 | TWD 17.10 | TWD 16.90 | 165.76K |
| 2026-05-28 | TWD 17.05 | +1.19% | TWD 16.85 | TWD 17.10 | TWD 16.85 | 113.06K |
| 2026-05-27 | TWD 16.85 | -0.59% | TWD 16.95 | TWD 17.00 | TWD 16.75 | 117.08K |
| 2026-05-26 | TWD 16.95 | -0.59% | TWD 17.00 | TWD 17.10 | TWD 16.65 | 160.00K |
| 2026-05-25 | TWD 17.05 | +0.29% | TWD 17.00 | TWD 17.05 | TWD 16.75 | 208.09K |