Shiny Chemical Industrial Co., Ltd. (1773.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 173.00 | 173.00 | 169.50 | 170.00 | 170.00 | 603,014 |
| 30 Apr 2024 | 178.00 | 178.00 | 173.00 | 174.00 | 174.00 | 542,391 |
| 29 Apr 2024 | 177.50 | 179.00 | 174.00 | 179.00 | 179.00 | 493,539 |
| 26 Apr 2024 | 180.00 | 180.50 | 177.00 | 178.50 | 178.50 | 296,055 |
| 25 Apr 2024 | 179.50 | 181.50 | 178.00 | 179.50 | 179.50 | 359,024 |
| 24 Apr 2024 | 176.00 | 183.00 | 176.00 | 178.50 | 178.50 | 748,425 |
| 23 Apr 2024 | 173.50 | 176.00 | 173.00 | 174.50 | 174.50 | 479,042 |
| 22 Apr 2024 | 177.00 | 177.00 | 169.50 | 172.00 | 172.00 | 1,070,330 |
| 19 Apr 2024 | 183.00 | 183.00 | 173.50 | 177.00 | 177.00 | 1,566,315 |
| 18 Apr 2024 | 186.00 | 190.50 | 182.50 | 183.50 | 183.50 | 1,061,327 |
| 17 Apr 2024 | 182.00 | 186.50 | 182.00 | 185.50 | 185.50 | 581,122 |
| 16 Apr 2024 | 187.00 | 187.00 | 178.00 | 181.00 | 181.00 | 1,255,328 |
| 15 Apr 2024 | 188.00 | 194.00 | 187.00 | 188.50 | 188.50 | 991,373 |
| 12 Apr 2024 | 188.00 | 194.50 | 188.00 | 190.00 | 190.00 | 1,135,254 |
| 11 Apr 2024 | 185.50 | 190.50 | 181.00 | 188.00 | 188.00 | 1,636,080 |
| 10 Apr 2024 | 191.50 | 192.00 | 187.50 | 188.00 | 188.00 | 909,356 |
| 09 Apr 2024 | 192.00 | 193.00 | 188.00 | 190.00 | 190.00 | 1,594,180 |
| 08 Apr 2024 | 183.00 | 192.50 | 181.00 | 191.00 | 191.00 | 2,498,624 |
| 03 Apr 2024 | 182.00 | 184.50 | 179.00 | 184.00 | 184.00 | 851,300 |
| 02 Apr 2024 | 183.00 | 184.50 | 180.50 | 183.50 | 183.50 | 890,663 |
| 01 Apr 2024 | 184.50 | 187.50 | 181.00 | 181.50 | 181.50 | 1,329,973 |
| 29 Mar 2024 | 192.50 | 192.50 | 184.00 | 186.50 | 186.50 | 1,145,000 |
| 28 Mar 2024 | 191.00 | 194.50 | 187.00 | 192.00 | 192.00 | 2,506,971 |
| 27 Mar 2024 | 187.00 | 197.50 | 185.00 | 193.00 | 193.00 | 4,310,357 |
| 26 Mar 2024 | 183.50 | 191.50 | 180.00 | 184.00 | 184.00 | 3,407,809 |
| 25 Mar 2024 | 180.00 | 185.50 | 179.00 | 183.00 | 183.00 | 1,516,931 |
| 22 Mar 2024 | 182.00 | 183.50 | 176.50 | 180.00 | 180.00 | 1,821,000 |
| 21 Mar 2024 | 181.50 | 189.00 | 179.50 | 181.50 | 181.50 | 3,702,166 |
| 20 Mar 2024 | 180.50 | 182.00 | 176.50 | 178.00 | 178.00 | 1,210,208 |
| 19 Mar 2024 | 177.50 | 182.00 | 176.00 | 179.00 | 179.00 | 1,894,287 |
| 18 Mar 2024 | 176.50 | 182.00 | 174.50 | 176.00 | 176.00 | 1,322,522 |
| 15 Mar 2024 | 174.00 | 178.00 | 173.00 | 173.00 | 173.00 | 956,094 |
| 14 Mar 2024 | 177.00 | 179.00 | 170.50 | 174.50 | 174.50 | 1,112,215 |
| 13 Mar 2024 | 177.00 | 181.50 | 172.50 | 174.50 | 174.50 | 1,870,072 |
| 12 Mar 2024 | 170.50 | 180.50 | 170.00 | 177.00 | 177.00 | 1,957,890 |
| 11 Mar 2024 | 172.00 | 175.00 | 169.00 | 169.50 | 169.50 | 965,332 |
| 08 Mar 2024 | 180.50 | 182.00 | 170.50 | 174.00 | 174.00 | 3,128,672 |
| 07 Mar 2024 | 184.50 | 190.00 | 172.00 | 177.00 | 177.00 | 5,632,035 |
| 06 Mar 2024 | 165.00 | 183.00 | 164.50 | 182.50 | 182.50 | 4,421,501 |
| 05 Mar 2024 | 170.00 | 175.50 | 166.50 | 167.50 | 167.50 | 3,724,582 |
| 04 Mar 2024 | 160.00 | 170.50 | 158.50 | 165.50 | 165.50 | 3,197,791 |
| 01 Mar 2024 | 154.00 | 155.50 | 151.50 | 155.00 | 155.00 | 674,154 |
| 29 Feb 2024 | 158.00 | 158.00 | 151.50 | 153.00 | 153.00 | 1,466,760 |
| 27 Feb 2024 | 156.00 | 166.00 | 154.00 | 158.00 | 158.00 | 3,033,504 |
| 26 Feb 2024 | 151.00 | 157.00 | 151.00 | 153.50 | 153.50 | 1,057,570 |
| 23 Feb 2024 | 155.00 | 158.00 | 151.00 | 151.00 | 151.00 | 1,026,735 |
| 22 Feb 2024 | 150.00 | 156.00 | 149.50 | 153.50 | 153.50 | 1,698,139 |
| 21 Feb 2024 | 148.50 | 155.00 | 147.00 | 153.50 | 153.50 | 1,199,232 |
| 20 Feb 2024 | 150.00 | 152.00 | 147.50 | 148.50 | 148.50 | 654,656 |
| 19 Feb 2024 | 144.50 | 153.50 | 143.00 | 151.00 | 151.00 | 1,229,444 |
| 16 Feb 2024 | 138.00 | 146.00 | 138.00 | 144.50 | 144.50 | 1,271,541 |
| 15 Feb 2024 | 135.00 | 139.50 | 135.00 | 138.50 | 138.50 | 790,388 |
| 05 Feb 2024 | 135.50 | 135.50 | 133.00 | 133.50 | 133.50 | 103,400 |
| 02 Feb 2024 | 135.00 | 136.00 | 135.00 | 135.50 | 135.50 | 91,061 |
| 01 Feb 2024 | 133.00 | 135.50 | 133.00 | 135.00 | 135.00 | 76,061 |
| 31 Jan 2024 | 134.50 | 134.50 | 132.50 | 132.50 | 132.50 | 61,250 |
| 30 Jan 2024 | 135.50 | 136.00 | 134.00 | 134.50 | 134.50 | 102,912 |
| 29 Jan 2024 | 135.50 | 136.50 | 135.00 | 135.50 | 135.50 | 99,416 |
| 26 Jan 2024 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 164,418 |
| 25 Jan 2024 | 133.50 | 135.50 | 133.50 | 134.50 | 134.50 | 90,116 |
| 24 Jan 2024 | 132.50 | 136.50 | 132.50 | 133.50 | 133.50 | 280,402 |
| 23 Jan 2024 | 131.00 | 134.50 | 131.00 | 132.50 | 132.50 | 298,416 |
| 22 Jan 2024 | 132.00 | 133.00 | 130.50 | 130.50 | 130.50 | 93,000 |
| 19 Jan 2024 | 130.00 | 133.00 | 129.00 | 131.50 | 131.50 | 194,050 |
| 18 Jan 2024 | 127.50 | 129.00 | 127.00 | 128.50 | 128.50 | 63,000 |
| 17 Jan 2024 | 128.50 | 129.50 | 127.00 | 127.50 | 127.50 | 229,055 |
| 16 Jan 2024 | 131.50 | 132.50 | 129.50 | 130.00 | 130.00 | 223,038 |
| 15 Jan 2024 | 131.00 | 133.50 | 129.50 | 131.50 | 131.50 | 181,602 |
| 12 Jan 2024 | 131.00 | 131.00 | 129.50 | 130.00 | 130.00 | 71,001 |
| 11 Jan 2024 | 130.00 | 131.50 | 129.50 | 131.00 | 131.00 | 90,668 |
| 10 Jan 2024 | 131.50 | 131.50 | 130.00 | 130.00 | 130.00 | 63,045 |
| 09 Jan 2024 | 133.50 | 133.50 | 131.50 | 131.50 | 131.50 | 58,693 |
| 08 Jan 2024 | 133.00 | 134.50 | 132.00 | 132.00 | 132.00 | 42,000 |
| 05 Jan 2024 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 75,017 |
| 04 Jan 2024 | 131.50 | 131.50 | 131.00 | 131.50 | 131.50 | 66,204 |
| 03 Jan 2024 | 132.00 | 132.50 | 131.50 | 132.00 | 132.00 | 109,343 |
| 02 Jan 2024 | 134.00 | 134.50 | 132.00 | 133.00 | 133.00 | 192,610 |
| 29 Dec 2023 | 137.00 | 137.00 | 133.50 | 134.50 | 134.50 | 148,100 |
| 28 Dec 2023 | 136.50 | 137.50 | 134.50 | 137.00 | 137.00 | 136,500 |
| 27 Dec 2023 | 135.00 | 137.00 | 133.50 | 137.00 | 137.00 | 205,080 |
| 26 Dec 2023 | 133.50 | 136.00 | 133.50 | 135.50 | 135.50 | 136,700 |
| 25 Dec 2023 | 133.00 | 134.00 | 133.00 | 133.50 | 133.50 | 26,168 |
| 22 Dec 2023 | 134.00 | 134.00 | 133.00 | 133.50 | 133.50 | 41,813 |
| 21 Dec 2023 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 37,000 |
| 20 Dec 2023 | 134.00 | 136.50 | 134.00 | 136.50 | 136.50 | 49,046 |
| 19 Dec 2023 | 135.00 | 135.00 | 133.50 | 134.00 | 134.00 | 58,250 |
| 18 Dec 2023 | 136.00 | 136.50 | 135.00 | 135.00 | 135.00 | 38,396 |
| 15 Dec 2023 | 135.00 | 136.50 | 133.00 | 136.00 | 136.00 | 162,175 |
| 14 Dec 2023 | 136.00 | 136.50 | 134.00 | 134.50 | 134.50 | 266,581 |
| 13 Dec 2023 | 136.50 | 137.00 | 135.00 | 136.00 | 136.00 | 51,007 |
| 12 Dec 2023 | 137.00 | 137.50 | 135.00 | 136.50 | 136.50 | 143,000 |
| 11 Dec 2023 | 138.50 | 139.00 | 136.50 | 137.00 | 137.00 | 63,627 |
| 08 Dec 2023 | 138.00 | 138.50 | 137.50 | 138.50 | 138.50 | 56,106 |
| 07 Dec 2023 | 136.00 | 138.00 | 136.00 | 137.50 | 137.50 | 57,104 |
| 06 Dec 2023 | 137.00 | 138.00 | 136.50 | 137.50 | 137.50 | 89,100 |
| 05 Dec 2023 | 137.50 | 137.50 | 136.00 | 137.50 | 137.50 | 180,152 |
| 04 Dec 2023 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 47,105 |
| 01 Dec 2023 | 139.50 | 139.50 | 138.00 | 139.00 | 139.00 | 51,622 |
| 30 Nov 2023 | 138.50 | 140.00 | 136.50 | 139.50 | 139.50 | 182,397 |
| 29 Nov 2023 | 139.50 | 140.00 | 137.50 | 138.00 | 138.00 | 104,451 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.