Shin Zu Shing Co., Ltd. (TPE:3376)
Taiwan
· Delayed Price · Currency is TWD 190.00
-5.00 (-2.56%)
At close: Mar 9, 2026
Shin Zu Shing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 181.00 | 190.00 | 177.00 | 190.00 | 190.00 | -2.56% | 6,197,321 |
| Mar 6, 2026 | 193.00 | 195.00 | 190.50 | 195.00 | 195.00 | 1.04% | 2,289,598 |
| Mar 5, 2026 | 197.50 | 198.50 | 191.00 | 193.00 | 193.00 | 0.52% | 4,597,117 |
| Mar 4, 2026 | 205.00 | 206.50 | 190.00 | 192.00 | 192.00 | -9.00% | 8,881,309 |
| Mar 3, 2026 | 220.00 | 225.00 | 211.00 | 211.00 | 211.00 | -2.09% | 9,627,358 |
| Mar 2, 2026 | 204.50 | 218.50 | 202.50 | 215.50 | 215.50 | 4.11% | 6,448,307 |
| Feb 26, 2026 | 204.00 | 215.00 | 201.00 | 207.00 | 207.00 | 2.73% | 7,013,788 |
| Feb 25, 2026 | 204.00 | 210.50 | 200.00 | 201.50 | 201.50 | - | 4,858,738 |
| Feb 24, 2026 | 201.00 | 203.00 | 198.50 | 201.50 | 201.50 | 0.75% | 2,848,947 |
| Feb 23, 2026 | 196.00 | 203.50 | 194.50 | 200.00 | 200.00 | 3.90% | 3,708,623 |
| Feb 11, 2026 | 194.50 | 196.00 | 191.50 | 192.50 | 192.50 | -0.52% | 2,526,449 |
| Feb 10, 2026 | 199.50 | 200.50 | 193.00 | 193.50 | 193.50 | -2.76% | 3,599,193 |
| Feb 9, 2026 | 205.00 | 205.00 | 199.00 | 199.00 | 199.00 | 0.25% | 2,019,455 |
| Feb 6, 2026 | 203.50 | 203.50 | 197.00 | 198.50 | 198.50 | -2.70% | 5,295,804 |
| Feb 5, 2026 | 213.50 | 218.00 | 203.50 | 204.00 | 204.00 | -4.45% | 5,768,423 |
| Feb 4, 2026 | 206.00 | 220.00 | 206.00 | 213.50 | 213.50 | 5.17% | 8,424,547 |
| Feb 3, 2026 | 211.00 | 218.00 | 203.00 | 203.00 | 203.00 | -1.22% | 6,461,589 |
| Feb 2, 2026 | 206.50 | 208.00 | 201.00 | 205.50 | 205.50 | -2.14% | 3,477,184 |
| Jan 30, 2026 | 206.50 | 211.00 | 199.50 | 210.00 | 210.00 | 1.94% | 4,546,185 |
| Jan 29, 2026 | 220.00 | 220.50 | 204.00 | 206.00 | 206.00 | -5.94% | 8,845,205 |
| Jan 28, 2026 | 224.50 | 229.50 | 217.50 | 219.00 | 219.00 | -1.57% | 5,645,261 |
| Jan 27, 2026 | 228.50 | 229.50 | 220.50 | 222.50 | 222.50 | -1.11% | 4,165,980 |
| Jan 26, 2026 | 225.00 | 231.00 | 220.50 | 225.00 | 225.00 | -0.66% | 4,111,708 |
| Jan 23, 2026 | 226.00 | 232.50 | 219.50 | 226.50 | 226.50 | 1.12% | 5,789,199 |
| Jan 22, 2026 | 235.00 | 238.00 | 224.00 | 224.00 | 224.00 | -2.61% | 9,193,843 |
| Jan 21, 2026 | 241.00 | 250.00 | 230.00 | 230.00 | 230.00 | -1.92% | 19,268,438 |
| Jan 20, 2026 | 227.50 | 249.00 | 223.00 | 234.50 | 234.50 | 3.08% | 15,119,775 |
| Jan 19, 2026 | 218.50 | 232.00 | 218.00 | 227.50 | 227.50 | 4.36% | 4,919,453 |
| Jan 16, 2026 | 219.00 | 227.00 | 218.00 | 218.00 | 218.00 | 1.40% | 3,819,589 |
| Jan 15, 2026 | 218.00 | 221.50 | 215.00 | 215.00 | 215.00 | -1.38% | 2,936,620 |
| Jan 14, 2026 | 223.00 | 224.00 | 217.00 | 218.00 | 218.00 | -1.80% | 2,977,747 |
| Jan 13, 2026 | 236.00 | 236.00 | 222.00 | 222.00 | 222.00 | -5.13% | 5,759,238 |
| Jan 12, 2026 | 233.00 | 238.00 | 227.50 | 234.00 | 234.00 | 2.41% | 9,070,358 |
| Jan 9, 2026 | 224.00 | 239.50 | 215.50 | 228.50 | 228.50 | 2.47% | 12,272,909 |
| Jan 8, 2026 | 221.00 | 226.00 | 216.00 | 223.00 | 223.00 | - | 8,286,223 |
| Jan 7, 2026 | 223.00 | 223.00 | 208.00 | 223.00 | 223.00 | -0.22% | 12,442,775 |
| Jan 6, 2026 | 207.00 | 226.00 | 207.00 | 223.50 | 223.50 | 7.71% | 9,858,255 |
| Jan 5, 2026 | 209.00 | 210.50 | 197.50 | 207.50 | 207.50 | 1.47% | 4,472,165 |
| Jan 2, 2026 | 203.50 | 209.50 | 202.50 | 204.50 | 204.50 | 0.99% | 2,362,837 |
| Dec 31, 2025 | 204.00 | 205.00 | 202.50 | 202.50 | 202.50 | -0.25% | 1,451,185 |
| Dec 30, 2025 | 203.50 | 203.50 | 199.50 | 203.00 | 203.00 | - | 1,841,826 |
| Dec 29, 2025 | 202.50 | 205.00 | 202.00 | 203.00 | 203.00 | 0.50% | 844,510 |
| Dec 26, 2025 | 205.00 | 206.00 | 200.50 | 202.00 | 202.00 | - | 1,459,366 |
| Dec 24, 2025 | 206.50 | 206.50 | 202.00 | 202.00 | 202.00 | -1.70% | 1,919,487 |
| Dec 23, 2025 | 210.50 | 210.50 | 202.50 | 205.50 | 205.50 | -1.67% | 2,959,875 |
| Dec 22, 2025 | 212.00 | 213.50 | 206.50 | 209.00 | 209.00 | -0.71% | 2,024,794 |
| Dec 19, 2025 | 208.00 | 214.00 | 206.00 | 210.50 | 210.50 | 2.43% | 2,281,518 |
| Dec 18, 2025 | 206.00 | 208.00 | 204.00 | 205.50 | 205.50 | -0.24% | 1,345,736 |
| Dec 17, 2025 | 212.00 | 213.00 | 204.00 | 206.00 | 206.00 | -0.96% | 3,814,112 |
| Dec 16, 2025 | 208.50 | 209.50 | 202.50 | 208.00 | 208.00 | -0.95% | 3,028,636 |
| Dec 15, 2025 | 207.50 | 211.00 | 206.00 | 210.00 | 210.00 | -0.24% | 2,280,231 |
| Dec 12, 2025 | 216.50 | 219.00 | 210.00 | 210.50 | 210.50 | -2.32% | 3,664,492 |
| Dec 11, 2025 | 206.50 | 224.50 | 206.50 | 215.50 | 215.50 | 4.61% | 11,370,682 |
| Dec 10, 2025 | 197.50 | 209.50 | 196.00 | 206.00 | 206.00 | 4.04% | 6,319,114 |
| Dec 9, 2025 | 203.50 | 207.00 | 193.00 | 198.00 | 198.00 | -2.46% | 4,397,065 |
| Dec 8, 2025 | 204.00 | 204.50 | 201.00 | 203.00 | 203.00 | 0.25% | 2,401,228 |
| Dec 5, 2025 | 208.00 | 209.00 | 201.50 | 202.50 | 202.50 | -2.64% | 3,193,131 |
| Dec 4, 2025 | 202.50 | 211.00 | 202.50 | 208.00 | 208.00 | 3.23% | 5,408,309 |
| Dec 3, 2025 | 197.50 | 213.00 | 197.00 | 201.50 | 201.50 | 3.33% | 7,531,967 |
| Dec 2, 2025 | 197.50 | 198.50 | 195.00 | 195.00 | 195.00 | -0.76% | 1,340,404 |
| Dec 1, 2025 | 197.00 | 199.50 | 195.00 | 196.50 | 196.50 | -0.25% | 2,709,607 |
| Nov 28, 2025 | 200.50 | 203.00 | 195.00 | 197.00 | 197.00 | -1.25% | 5,320,653 |
| Nov 27, 2025 | 193.00 | 201.50 | 191.00 | 199.50 | 199.50 | 3.91% | 7,531,733 |
| Nov 26, 2025 | 182.50 | 194.50 | 181.00 | 192.00 | 192.00 | 6.08% | 5,962,254 |
| Nov 25, 2025 | 180.50 | 182.00 | 179.50 | 181.00 | 181.00 | 0.28% | 1,293,209 |
| Nov 24, 2025 | 182.00 | 183.00 | 176.00 | 180.50 | 180.50 | 1.69% | 2,641,053 |
| Nov 21, 2025 | 176.00 | 182.00 | 175.50 | 177.50 | 177.50 | -1.66% | 2,654,901 |
| Nov 20, 2025 | 178.00 | 181.50 | 175.00 | 180.50 | 180.50 | 4.94% | 2,986,568 |
| Nov 19, 2025 | 180.00 | 180.00 | 171.50 | 172.00 | 172.00 | -4.44% | 6,587,896 |
| Nov 18, 2025 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | -2.70% | 1,886,368 |
| Nov 17, 2025 | 190.00 | 190.50 | 183.50 | 185.00 | 185.00 | -2.63% | 2,683,483 |
| Nov 14, 2025 | 185.00 | 192.00 | 183.00 | 190.00 | 190.00 | 0.80% | 3,130,580 |
| Nov 13, 2025 | 191.00 | 191.50 | 187.00 | 188.50 | 188.50 | -1.05% | 3,608,062 |
| Nov 12, 2025 | 196.50 | 197.00 | 186.00 | 190.50 | 190.50 | -3.05% | 8,919,552 |
| Nov 11, 2025 | 205.50 | 206.50 | 195.50 | 196.50 | 196.50 | -4.15% | 3,195,036 |
| Nov 10, 2025 | 199.50 | 206.00 | 194.50 | 205.00 | 205.00 | 2.50% | 3,030,188 |
| Nov 7, 2025 | 202.50 | 206.00 | 199.50 | 200.00 | 200.00 | -2.44% | 1,910,110 |
| Nov 6, 2025 | 207.00 | 207.50 | 203.00 | 205.00 | 205.00 | 0.24% | 1,661,171 |
| Nov 5, 2025 | 200.00 | 205.00 | 198.00 | 204.50 | 204.50 | 0.99% | 2,268,194 |
| Nov 4, 2025 | 210.50 | 211.50 | 202.50 | 202.50 | 202.50 | -3.80% | 2,528,608 |
| Nov 3, 2025 | 213.00 | 213.00 | 210.50 | 210.50 | 210.50 | -0.47% | 1,056,960 |
| Oct 31, 2025 | 211.50 | 215.00 | 210.00 | 211.50 | 211.50 | -0.47% | 1,767,600 |
| Oct 30, 2025 | 209.00 | 214.00 | 209.00 | 212.50 | 212.50 | 1.67% | 2,109,447 |
| Oct 29, 2025 | 212.00 | 213.00 | 207.50 | 209.00 | 209.00 | -0.48% | 3,596,314 |
| Oct 28, 2025 | 216.50 | 216.50 | 207.00 | 210.00 | 210.00 | -2.55% | 4,258,191 |
| Oct 27, 2025 | 215.50 | 217.50 | 213.50 | 215.50 | 215.50 | 2.86% | 3,009,465 |
| Oct 23, 2025 | 215.50 | 216.00 | 202.50 | 209.50 | 209.50 | -3.68% | 7,917,966 |
| Oct 22, 2025 | 223.50 | 225.00 | 217.50 | 217.50 | 217.50 | -3.33% | 3,896,091 |
| Oct 21, 2025 | 224.00 | 227.50 | 222.00 | 225.00 | 225.00 | 2.04% | 3,465,677 |
| Oct 20, 2025 | 219.50 | 226.50 | 216.00 | 220.50 | 220.50 | 0.46% | 3,701,570 |
| Oct 17, 2025 | 218.00 | 221.00 | 215.50 | 219.50 | 219.50 | -0.68% | 2,920,281 |
| Oct 16, 2025 | 225.00 | 230.00 | 219.50 | 221.00 | 221.00 | 0.23% | 4,662,464 |
| Oct 15, 2025 | 222.00 | 223.50 | 218.50 | 220.50 | 220.50 | -0.45% | 3,343,112 |
| Oct 14, 2025 | 228.00 | 229.00 | 221.00 | 221.50 | 221.50 | -2.42% | 7,488,561 |
| Oct 13, 2025 | 242.50 | 246.50 | 227.00 | 227.00 | 227.00 | -9.92% | 11,552,010 |
| Oct 9, 2025 | 255.00 | 255.50 | 250.50 | 252.00 | 252.00 | -1.18% | 2,604,508 |
| Oct 8, 2025 | 252.50 | 255.50 | 249.50 | 255.00 | 255.00 | -0.58% | 2,590,517 |
| Oct 7, 2025 | 254.50 | 256.50 | 250.50 | 256.50 | 256.50 | 1.58% | 3,436,456 |
| Oct 3, 2025 | 258.00 | 259.50 | 247.50 | 252.50 | 252.50 | -2.88% | 6,251,877 |
| Oct 2, 2025 | 265.00 | 270.00 | 259.50 | 260.00 | 260.00 | -0.76% | 8,328,035 |