Shin Ruenn development Co., LTD (TPEX:6186)
Taiwan
· Delayed Price · Currency is TWD 40.80
-1.25 (-2.97%)
Mar 9, 2026, 1:30 PM CST
TPEX:6186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.50 | 40.90 | 40.00 | 40.80 | 40.80 | -2.97% | 504,222 |
| Mar 6, 2026 | 42.05 | 42.55 | 41.50 | 42.05 | 42.05 | - | 245,039 |
| Mar 5, 2026 | 40.70 | 42.05 | 40.70 | 42.05 | 42.05 | 2.31% | 412,019 |
| Mar 4, 2026 | 42.05 | 42.05 | 40.95 | 41.10 | 41.10 | -3.75% | 736,327 |
| Mar 3, 2026 | 43.40 | 43.55 | 42.40 | 42.70 | 42.70 | -1.61% | 678,471 |
| Mar 2, 2026 | 43.80 | 43.80 | 42.95 | 43.40 | 43.40 | -1.92% | 651,089 |
| Feb 26, 2026 | 45.40 | 45.40 | 43.95 | 44.25 | 44.25 | -2.53% | 1,049,400 |
| Feb 25, 2026 | 45.80 | 46.30 | 45.25 | 45.40 | 45.40 | -0.87% | 352,811 |
| Feb 24, 2026 | 45.80 | 46.10 | 45.30 | 45.80 | 45.80 | - | 365,391 |
| Feb 23, 2026 | 45.15 | 46.40 | 45.00 | 45.80 | 45.80 | 1.44% | 364,627 |
| Feb 11, 2026 | 45.00 | 45.45 | 44.50 | 45.15 | 45.15 | 0.33% | 324,854 |
| Feb 10, 2026 | 45.10 | 45.25 | 44.50 | 45.00 | 45.00 | - | 369,107 |
| Feb 9, 2026 | 46.45 | 46.50 | 45.00 | 45.00 | 45.00 | -3.12% | 1,116,556 |
| Feb 6, 2026 | 47.10 | 47.20 | 46.25 | 46.45 | 46.45 | -2.31% | 277,384 |
| Feb 5, 2026 | 47.55 | 48.30 | 47.20 | 47.55 | 47.55 | - | 270,472 |
| Feb 4, 2026 | 46.15 | 47.70 | 46.10 | 47.55 | 47.55 | 3.03% | 384,810 |
| Feb 3, 2026 | 46.80 | 47.10 | 46.05 | 46.15 | 46.15 | -1.39% | 495,569 |
| Feb 2, 2026 | 46.25 | 47.10 | 45.35 | 46.80 | 46.80 | -0.21% | 447,843 |
| Jan 30, 2026 | 48.45 | 48.45 | 46.80 | 46.90 | 46.90 | -3.50% | 808,041 |
| Jan 29, 2026 | 47.55 | 49.40 | 47.15 | 48.60 | 48.60 | 2.86% | 676,794 |
| Jan 28, 2026 | 47.45 | 47.60 | 46.90 | 47.25 | 47.25 | 0.11% | 678,406 |
| Jan 27, 2026 | 48.40 | 48.40 | 47.20 | 47.20 | 47.20 | -2.07% | 788,261 |
| Jan 26, 2026 | 48.90 | 49.00 | 48.10 | 48.20 | 48.20 | -1.23% | 311,938 |
| Jan 23, 2026 | 49.00 | 49.05 | 48.45 | 48.80 | 48.80 | -0.61% | 338,258 |
| Jan 22, 2026 | 48.20 | 49.10 | 48.20 | 49.10 | 49.10 | 1.97% | 446,331 |
| Jan 21, 2026 | 48.80 | 48.80 | 48.00 | 48.15 | 48.15 | -1.33% | 884,389 |
| Jan 20, 2026 | 48.85 | 49.10 | 48.65 | 48.80 | 48.80 | -0.10% | 402,246 |
| Jan 19, 2026 | 49.20 | 49.50 | 48.65 | 48.85 | 48.85 | -0.71% | 822,750 |
| Jan 16, 2026 | 50.20 | 50.20 | 48.90 | 49.20 | 49.20 | -1.99% | 1,319,464 |
| Jan 15, 2026 | 50.80 | 50.90 | 50.10 | 50.20 | 50.20 | -1.18% | 334,104 |
| Jan 14, 2026 | 50.80 | 50.90 | 50.50 | 50.80 | 50.80 | 0.79% | 249,723 |
| Jan 13, 2026 | 50.80 | 50.80 | 49.95 | 50.40 | 50.40 | -0.59% | 579,875 |
| Jan 12, 2026 | 51.90 | 51.90 | 50.10 | 50.70 | 50.70 | -2.12% | 1,051,383 |
| Jan 9, 2026 | 52.70 | 53.20 | 51.80 | 51.80 | 51.80 | -1.52% | 568,937 |
| Jan 8, 2026 | 52.30 | 52.80 | 52.10 | 52.60 | 52.60 | 0.57% | 335,510 |
| Jan 7, 2026 | 52.50 | 52.60 | 51.90 | 52.30 | 52.30 | -0.38% | 376,261 |
| Jan 6, 2026 | 52.00 | 52.70 | 51.40 | 52.50 | 52.50 | 1.16% | 595,818 |
| Jan 5, 2026 | 53.90 | 53.90 | 51.40 | 51.90 | 51.90 | -3.35% | 1,073,265 |
| Jan 2, 2026 | 55.60 | 55.70 | 53.30 | 53.70 | 53.70 | -4.28% | 1,328,499 |
| Dec 31, 2025 | 57.60 | 57.60 | 56.00 | 56.10 | 56.10 | -2.77% | 546,854 |
| Dec 30, 2025 | 57.50 | 57.70 | 56.80 | 57.70 | 57.70 | 0.17% | 319,098 |
| Dec 29, 2025 | 57.80 | 57.80 | 57.30 | 57.60 | 57.60 | 0.35% | 235,231 |
| Dec 26, 2025 | 57.50 | 57.50 | 56.60 | 57.40 | 57.40 | 0.35% | 336,363 |
| Dec 24, 2025 | 56.50 | 57.70 | 56.40 | 57.20 | 57.20 | 1.60% | 493,829 |
| Dec 23, 2025 | 55.40 | 56.40 | 55.00 | 56.30 | 56.30 | 1.62% | 392,349 |
| Dec 22, 2025 | 55.80 | 56.10 | 54.90 | 55.40 | 55.40 | - | 456,561 |
| Dec 19, 2025 | 54.70 | 55.60 | 53.90 | 55.40 | 55.40 | 1.47% | 483,568 |
| Dec 18, 2025 | 53.60 | 54.60 | 53.60 | 54.60 | 54.60 | 1.87% | 492,091 |
| Dec 17, 2025 | 52.80 | 54.30 | 52.80 | 53.60 | 53.60 | 1.52% | 444,007 |
| Dec 16, 2025 | 52.70 | 52.80 | 52.10 | 52.80 | 52.80 | 0.19% | 281,521 |
| Dec 15, 2025 | 52.80 | 53.30 | 52.30 | 52.70 | 52.70 | -0.57% | 267,632 |
| Dec 12, 2025 | 53.30 | 53.80 | 52.90 | 53.00 | 53.00 | -0.19% | 353,001 |
| Dec 11, 2025 | 54.10 | 54.10 | 52.40 | 53.10 | 53.10 | -1.67% | 1,121,761 |
| Dec 10, 2025 | 54.60 | 55.00 | 53.90 | 54.00 | 54.00 | -1.10% | 326,638 |
| Dec 9, 2025 | 55.70 | 55.70 | 54.40 | 54.60 | 54.60 | -1.97% | 658,912 |
| Dec 8, 2025 | 56.30 | 56.30 | 55.50 | 55.70 | 55.70 | -1.07% | 427,858 |
| Dec 5, 2025 | 56.50 | 56.60 | 56.20 | 56.30 | 56.30 | -0.53% | 144,160 |
| Dec 4, 2025 | 56.70 | 56.70 | 56.30 | 56.60 | 56.60 | - | 99,679 |
| Dec 3, 2025 | 56.30 | 56.70 | 56.30 | 56.60 | 56.60 | 0.71% | 116,070 |
| Dec 2, 2025 | 56.60 | 56.60 | 55.90 | 56.20 | 56.20 | -0.18% | 135,134 |
| Dec 1, 2025 | 57.50 | 57.50 | 56.00 | 56.30 | 56.30 | -1.92% | 565,078 |
| Nov 28, 2025 | 58.10 | 58.10 | 57.30 | 57.40 | 57.40 | -1.20% | 389,774 |
| Nov 27, 2025 | 57.60 | 58.20 | 57.50 | 58.10 | 58.10 | 1.40% | 199,382 |
| Nov 26, 2025 | 56.60 | 57.60 | 56.60 | 57.30 | 57.30 | 1.78% | 319,322 |
| Nov 25, 2025 | 56.60 | 56.60 | 55.90 | 56.30 | 56.30 | 0.18% | 114,764 |
| Nov 24, 2025 | 56.00 | 56.30 | 55.70 | 56.20 | 56.20 | 1.08% | 214,042 |
| Nov 21, 2025 | 56.30 | 56.50 | 55.30 | 55.60 | 55.60 | -1.24% | 374,985 |
| Nov 20, 2025 | 56.50 | 56.60 | 56.00 | 56.30 | 56.30 | 0.36% | 390,369 |
| Nov 19, 2025 | 57.20 | 57.20 | 55.80 | 56.10 | 56.10 | -0.71% | 479,008 |
| Nov 18, 2025 | 58.00 | 58.00 | 56.30 | 56.50 | 56.50 | -2.08% | 541,904 |
| Nov 17, 2025 | 58.00 | 58.00 | 57.30 | 57.70 | 57.70 | -0.86% | 285,373 |
| Nov 14, 2025 | 58.10 | 58.80 | 57.90 | 58.20 | 58.20 | -0.51% | 364,301 |
| Nov 13, 2025 | 58.70 | 58.80 | 58.20 | 58.50 | 58.50 | - | 360,493 |
| Nov 12, 2025 | 58.30 | 58.80 | 58.10 | 58.50 | 58.50 | 0.34% | 309,250 |
| Nov 11, 2025 | 59.00 | 59.00 | 57.50 | 58.30 | 58.30 | -1.85% | 849,078 |
| Nov 10, 2025 | 60.80 | 61.00 | 58.90 | 59.40 | 59.40 | -1.00% | 362,641 |
| Nov 7, 2025 | 59.60 | 60.20 | 59.50 | 60.00 | 60.00 | 0.17% | 213,034 |
| Nov 6, 2025 | 59.90 | 60.20 | 59.10 | 59.90 | 59.90 | - | 289,319 |
| Nov 5, 2025 | 57.80 | 60.00 | 57.80 | 59.90 | 59.90 | 2.22% | 513,580 |
| Nov 4, 2025 | 58.00 | 59.20 | 58.00 | 58.60 | 58.60 | 1.03% | 415,095 |
| Nov 3, 2025 | 58.50 | 58.50 | 57.50 | 58.00 | 58.00 | -0.34% | 426,236 |
| Oct 31, 2025 | 58.20 | 58.20 | 57.80 | 58.20 | 58.20 | 0.34% | 185,926 |
| Oct 30, 2025 | 58.90 | 59.60 | 57.70 | 58.00 | 58.00 | -0.17% | 380,547 |
| Oct 29, 2025 | 58.70 | 58.70 | 57.90 | 58.10 | 58.10 | -0.85% | 412,473 |
| Oct 28, 2025 | 59.00 | 59.30 | 58.50 | 58.60 | 58.60 | -1.18% | 269,932 |
| Oct 27, 2025 | 59.50 | 59.50 | 58.60 | 59.30 | 59.30 | 0.17% | 240,449 |
| Oct 23, 2025 | 59.60 | 61.20 | 59.00 | 59.20 | 59.20 | 1.54% | 508,769 |
| Oct 22, 2025 | 57.80 | 58.60 | 57.80 | 58.30 | 58.30 | 0.52% | 231,902 |
| Oct 21, 2025 | 57.60 | 58.80 | 57.60 | 58.00 | 58.00 | 0.69% | 238,694 |
| Oct 20, 2025 | 57.60 | 57.90 | 57.20 | 57.60 | 57.60 | 0.35% | 255,678 |
| Oct 17, 2025 | 58.00 | 58.20 | 57.40 | 57.40 | 57.40 | -1.03% | 573,543 |
| Oct 16, 2025 | 58.70 | 59.00 | 57.80 | 58.00 | 58.00 | -1.19% | 628,415 |
| Oct 15, 2025 | 59.00 | 59.20 | 58.60 | 58.70 | 58.70 | -0.51% | 337,046 |
| Oct 14, 2025 | 60.00 | 60.60 | 59.00 | 59.00 | 59.00 | -1.34% | 560,510 |
| Oct 13, 2025 | 58.30 | 60.00 | 58.30 | 59.80 | 59.80 | -0.17% | 479,381 |
| Oct 9, 2025 | 60.50 | 60.50 | 59.60 | 59.90 | 59.90 | -0.83% | 480,151 |
| Oct 8, 2025 | 61.00 | 61.10 | 60.30 | 60.40 | 60.40 | -1.15% | 373,269 |
| Oct 7, 2025 | 61.20 | 61.30 | 60.60 | 61.10 | 61.10 | -0.81% | 471,259 |
| Oct 3, 2025 | 62.10 | 62.30 | 61.30 | 61.60 | 61.60 | - | 331,180 |
| Oct 2, 2025 | 62.10 | 62.30 | 61.10 | 61.60 | 61.60 | -0.65% | 608,968 |