Shin Ruenn development Co., LTD (TPEX:6186)
Taiwan
· Delayed Price · Currency is TWD 40.15
+0.10 (0.25%)
Apr 29, 2026, 1:30 PM CST
TPEX:6186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.05 | 40.20 | 39.50 | 40.05 | 40.05 | -0.37% | 751,082 |
| Apr 27, 2026 | 41.35 | 41.35 | 40.00 | 40.20 | 40.20 | -2.66% | 1,136,253 |
| Apr 24, 2026 | 41.80 | 41.85 | 41.05 | 41.30 | 41.30 | 0.12% | 585,754 |
| Apr 23, 2026 | 41.55 | 42.10 | 40.90 | 41.25 | 41.25 | - | 1,764,922 |
| Apr 22, 2026 | 42.60 | 42.80 | 41.00 | 41.25 | 41.25 | -0.84% | 3,225,835 |
| Apr 21, 2026 | 42.30 | 43.20 | 41.25 | 41.60 | 41.60 | -1.42% | 558,604 |
| Apr 20, 2026 | 40.65 | 42.50 | 40.25 | 42.20 | 42.20 | 3.81% | 873,135 |
| Apr 17, 2026 | 41.05 | 41.25 | 40.60 | 40.65 | 40.65 | -0.97% | 332,307 |
| Apr 16, 2026 | 40.60 | 41.35 | 40.55 | 41.05 | 41.05 | 0.74% | 435,446 |
| Apr 15, 2026 | 41.10 | 41.25 | 40.45 | 40.75 | 40.75 | 0.12% | 263,964 |
| Apr 14, 2026 | 40.30 | 40.85 | 40.20 | 40.70 | 40.70 | 1.37% | 521,739 |
| Apr 13, 2026 | 40.40 | 40.40 | 39.95 | 40.15 | 40.15 | -0.37% | 266,913 |
| Apr 10, 2026 | 40.30 | 40.35 | 39.85 | 40.30 | 40.30 | 0.25% | 293,436 |
| Apr 9, 2026 | 40.85 | 41.35 | 39.80 | 40.20 | 40.20 | -0.37% | 523,204 |
| Apr 8, 2026 | 40.00 | 40.40 | 39.70 | 40.35 | 40.35 | 1.64% | 400,986 |
| Apr 7, 2026 | 39.10 | 39.85 | 39.05 | 39.70 | 39.70 | 2.19% | 259,446 |
| Apr 2, 2026 | 39.05 | 39.15 | 38.20 | 38.85 | 38.85 | 0.39% | 375,188 |
| Apr 1, 2026 | 38.70 | 39.00 | 38.20 | 38.70 | 38.70 | 1.18% | 449,504 |
| Mar 31, 2026 | 38.80 | 39.30 | 38.10 | 38.25 | 38.25 | -2.92% | 1,041,389 |
| Mar 30, 2026 | 40.50 | 40.60 | 39.40 | 39.40 | 39.40 | -2.96% | 600,702 |
| Mar 27, 2026 | 40.50 | 40.60 | 40.15 | 40.60 | 40.60 | -0.25% | 371,813 |
| Mar 26, 2026 | 41.35 | 41.40 | 40.60 | 40.70 | 40.70 | -0.73% | 264,344 |
| Mar 25, 2026 | 41.40 | 41.40 | 40.75 | 41.00 | 41.00 | 0.12% | 311,369 |
| Mar 24, 2026 | 41.40 | 41.45 | 40.70 | 40.95 | 40.95 | -0.49% | 261,198 |
| Mar 23, 2026 | 41.70 | 42.15 | 41.10 | 41.15 | 41.15 | -3.18% | 367,793 |
| Mar 20, 2026 | 43.00 | 44.25 | 42.20 | 42.50 | 42.50 | 1.19% | 733,028 |
| Mar 19, 2026 | 42.45 | 42.65 | 41.70 | 42.00 | 42.00 | -0.94% | 236,470 |
| Mar 18, 2026 | 43.00 | 43.30 | 42.30 | 42.40 | 42.40 | -1.17% | 292,736 |
| Mar 17, 2026 | 42.35 | 43.10 | 42.30 | 42.90 | 42.90 | 1.30% | 407,362 |
| Mar 16, 2026 | 41.55 | 42.35 | 41.15 | 42.35 | 42.35 | 2.67% | 270,606 |
| Mar 13, 2026 | 41.10 | 41.40 | 40.80 | 41.25 | 41.25 | -0.36% | 159,764 |
| Mar 12, 2026 | 41.60 | 41.75 | 41.35 | 41.40 | 41.40 | -0.48% | 231,060 |
| Mar 11, 2026 | 41.85 | 41.85 | 41.15 | 41.60 | 41.60 | - | 269,507 |
| Mar 10, 2026 | 41.50 | 42.45 | 41.50 | 41.60 | 41.60 | 1.96% | 340,668 |
| 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 |