Shin Zu Shing Co., Ltd. (TPE:3376)
Taiwan
· Delayed Price · Currency is TWD 205.00
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Shin Zu Shing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 208.50 | 210.00 | 203.00 | 205.00 | 205.00 | -1.20% | 3,028,306 |
| Apr 27, 2026 | 214.00 | 214.50 | 201.00 | 207.50 | 207.50 | -2.58% | 6,304,984 |
| Apr 24, 2026 | 219.50 | 227.50 | 211.00 | 213.00 | 213.00 | -0.93% | 10,463,012 |
| Apr 23, 2026 | 227.50 | 231.50 | 206.50 | 215.00 | 215.00 | -3.37% | 13,397,652 |
| Apr 22, 2026 | 225.50 | 227.50 | 218.00 | 222.50 | 222.50 | -0.67% | 14,469,751 |
| Apr 21, 2026 | 214.00 | 224.00 | 213.50 | 224.00 | 224.00 | 9.80% | 13,601,140 |
| Apr 20, 2026 | 201.50 | 207.00 | 199.50 | 204.00 | 204.00 | 4.62% | 7,788,563 |
| Apr 17, 2026 | 195.50 | 196.50 | 191.50 | 195.00 | 195.00 | - | 3,011,082 |
| Apr 16, 2026 | 195.00 | 198.50 | 193.00 | 195.00 | 195.00 | 1.56% | 3,529,162 |
| Apr 15, 2026 | 198.50 | 200.50 | 191.50 | 192.00 | 192.00 | -3.27% | 8,275,321 |
| Apr 14, 2026 | 202.00 | 206.00 | 196.00 | 198.50 | 198.50 | 0.25% | 5,370,726 |
| Apr 13, 2026 | 206.00 | 206.00 | 197.00 | 198.00 | 198.00 | -4.12% | 5,369,295 |
| Apr 10, 2026 | 212.00 | 213.50 | 206.00 | 206.50 | 206.50 | -0.72% | 3,022,965 |
| Apr 9, 2026 | 213.00 | 217.50 | 207.50 | 208.00 | 208.00 | -1.65% | 4,567,012 |
| Apr 8, 2026 | 206.50 | 218.00 | 205.00 | 211.50 | 211.50 | 2.67% | 9,293,464 |
| Apr 7, 2026 | 195.00 | 206.00 | 195.00 | 206.00 | 206.00 | 9.87% | 6,911,467 |
| Apr 2, 2026 | 196.50 | 198.00 | 187.00 | 187.50 | 187.50 | -4.34% | 5,076,594 |
| Apr 1, 2026 | 200.00 | 200.00 | 193.00 | 196.00 | 196.00 | 2.62% | 4,051,485 |
| Mar 31, 2026 | 201.50 | 205.50 | 189.50 | 191.00 | 191.00 | -6.83% | 5,731,933 |
| Mar 30, 2026 | 202.00 | 207.50 | 200.50 | 205.00 | 205.00 | -1.20% | 1,976,706 |
| Mar 27, 2026 | 208.00 | 210.00 | 200.00 | 207.50 | 207.50 | -1.19% | 6,052,648 |
| Mar 26, 2026 | 221.50 | 221.50 | 209.50 | 210.00 | 210.00 | -3.45% | 4,726,508 |
| Mar 25, 2026 | 220.00 | 223.00 | 214.50 | 217.50 | 217.50 | 1.40% | 9,551,660 |
| Mar 24, 2026 | 211.00 | 222.00 | 204.50 | 214.50 | 214.50 | 5.15% | 8,523,579 |
| Mar 23, 2026 | 202.00 | 211.50 | 201.50 | 204.00 | 204.00 | -8.72% | 7,118,956 |
| Mar 20, 2026 | 232.00 | 233.00 | 220.50 | 223.50 | 223.50 | -3.04% | 10,505,355 |
| Mar 19, 2026 | 219.50 | 234.00 | 216.00 | 230.50 | 230.50 | 4.30% | 11,234,385 |
| Mar 18, 2026 | 227.00 | 228.50 | 218.50 | 221.00 | 221.00 | -1.34% | 6,260,284 |
| Mar 17, 2026 | 226.00 | 232.00 | 222.00 | 224.00 | 224.00 | 3.46% | 17,836,051 |
| Mar 16, 2026 | 201.00 | 216.50 | 200.00 | 216.50 | 216.50 | 9.90% | 12,382,550 |
| Mar 13, 2026 | 197.00 | 198.00 | 194.50 | 197.00 | 197.00 | -1.01% | 2,014,188 |
| Mar 12, 2026 | 194.50 | 202.00 | 193.00 | 199.00 | 199.00 | 1.79% | 3,880,033 |
| Mar 11, 2026 | 198.50 | 200.00 | 193.50 | 195.50 | 195.50 | -1.01% | 4,132,928 |
| Mar 10, 2026 | 193.00 | 200.00 | 192.00 | 197.50 | 197.50 | 3.95% | 3,048,923 |
| 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 |