Shinih Enterprise Co., Ltd. - 9944.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	17	17	17	17.05	16.85	40,705
December 23, 2025	16.9	17	17	17	16.8	20,813
December 22, 2025	16.95	17	17	17	16.9	13,485
December 19, 2025	16.8	16.95	16.95	16.95	16.8	124,141
December 18, 2025	16.7	16.75	16.75	16.85	16.7	17,380
December 17, 2025	16.95	16.7	16.7	16.95	16.7	28,588
December 16, 2025	16.85	16.9	16.9	16.9	16.6	55,964
December 15, 2025	16.85	16.85	16.85	16.85	16.75	32,522
December 12, 2025	16.75	16.9	16.9	16.9	16.6	122,538
December 11, 2025	16.65	16.8	16.8	16.8	16.65	22,372
December 10, 2025	16.7	16.8	16.8	16.8	16.65	20,384
December 09, 2025	16.75	16.7	16.7	16.8	16.65	12,813
December 08, 2025	16.75	16.75	16.75	16.8	16.65	27,268
December 05, 2025	16.65	16.75	16.75	16.75	16.65	17,261
December 04, 2025	16.75	16.7	16.7	16.8	16.7	9,361
December 03, 2025	16.75	16.75	16.75	16.75	16.65	18,442
December 02, 2025	16.75	16.75	16.75	16.8	16.65	26,204
December 01, 2025	16.75	16.55	16.55	16.75	16.55	32,408
November 28, 2025	16.75	16.75	16.75	16.85	16.6	24,931
November 27, 2025	16.8	16.75	16.75	16.8	16.65	16,564
November 26, 2025	16.8	16.8	16.8	16.85	16.75	11,863
November 25, 2025	16.75	16.85	16.85	16.85	16.65	29,920
November 24, 2025	16.75	16.85	16.85	16.85	16.45	47,731
November 21, 2025	16.65	16.8	16.8	16.85	16.55	25,010
November 20, 2025	16.8	16.65	16.65	16.85	16.6	44,080
November 19, 2025	16.75	16.8	16.8	16.85	16.6	10,316
November 18, 2025	16.75	16.8	16.8	16.8	16.6	9,908
November 17, 2025	16.75	16.85	16.85	16.85	16.75	7,317
November 14, 2025	16.7	16.75	16.75	16.85	16.7	11,499
November 13, 2025	16.8	16.7	16.7	16.85	16.7	25,404
November 12, 2025	16.6	16.7	16.7	16.9	16.6	27,287
November 11, 2025	16.85	16.6	16.6	16.85	16.55	39,915
November 10, 2025	16.85	16.85	16.85	16.95	16.85	23,294
November 07, 2025	16.85	16.85	16.85	17	16.7	9,798
November 06, 2025	16.8	16.85	16.85	16.9	16.7	17,885
November 05, 2025	16.65	16.85	16.85	16.85	16.6	42,555
November 04, 2025	16.7	16.65	16.65	17	16.65	29,727
November 03, 2025	16.85	16.7	16.7	16.85	16.7	21,772
October 31, 2025	16.85	16.85	16.85	16.85	16.7	16,178
October 30, 2025	16.85	16.85	16.85	16.85	16.65	12,293
October 29, 2025	16.9	16.85	16.85	16.9	16.7	15,628
October 28, 2025	17	16.75	16.75	17	16.75	17,088
October 27, 2025	17	16.9	16.9	17	16.9	10,034
October 23, 2025	16.95	17	17	17	16.95	11,375
October 22, 2025	16.95	17	17	17	16.8	16,838
October 21, 2025	16.9	16.95	16.95	16.95	16.85	12,412
October 20, 2025	16.95	16.95	16.95	17	16.95	4,727
October 17, 2025	16.95	17	17	17	16.8	17,728
October 16, 2025	16.95	17	17	17	16.95	14,380
October 15, 2025	16.85	17	17	17	16.75	19,327
October 14, 2025	16.95	16.9	16.9	16.95	16.75	11,088
October 13, 2025	16.85	16.85	16.85	16.9	16.75	14,124
October 09, 2025	16.7	16.95	16.95	16.95	16.7	62,674
October 08, 2025	16.85	16.7	16.7	16.9	16.7	74,918
October 07, 2025	16.9	16.9	16.9	16.95	16.7	37,444
October 03, 2025	16.8	16.9	16.9	16.95	16.65	74,745
October 02, 2025	16.8	16.8	16.8	16.8	16.65	66,305
October 01, 2025	16.9	16.8	16.8	16.95	16.7	109,367
September 30, 2025	16.85	17	17	17	16.75	61,432
September 29, 2025	16.95	16.95	16.95	16.95	16.95	0

Shinih Enterprise Co., Ltd. (9944.TW) TAI