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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	16.65	16.75	16.75	16.75	16.55	33,992
February 05, 2026	16.6	16.65	16.65	16.8	16.6	32,392
February 04, 2026	16.65	16.65	16.65	16.7	16.65	42,606
February 03, 2026	16.75	16.65	16.65	16.75	16.6	41,249
February 02, 2026	16.55	16.75	16.75	16.8	16.5	68,777
January 30, 2026	16.75	16.65	16.65	16.75	16.35	124,153
January 29, 2026	17.05	16.75	16.75	17.05	16.55	131,198
January 28, 2026	17.55	17.05	17.05	17.55	17.05	132,482
January 27, 2026	16.9	17.55	17.55	18.6	16.9	631,275
January 26, 2026	16.9	16.95	16.95	16.95	16.8	40,202
January 23, 2026	16.85	17	17	17	16.7	54,555
January 22, 2026	16.85	16.85	16.85	16.85	16.75	36,344
January 21, 2026	16.85	16.85	16.85	16.85	16.7	33,345
January 20, 2026	16.8	16.9	16.9	16.9	16.7	72,283
January 19, 2026	16.7	16.85	16.85	16.85	16.65	34,404
January 16, 2026	16.85	16.7	16.7	16.85	16.7	36,628
January 15, 2026	16.9	16.9	16.9	16.95	16.85	67,647
January 14, 2026	16.8	16.8	16.8	16.85	16.75	31,371
January 13, 2026	16.95	16.8	16.8	17	16.8	32,543
January 12, 2026	16.9	17	17	17	16.75	25,217
January 09, 2026	16.9	16.95	16.95	16.95	16.7	19,820
January 08, 2026	16.8	16.9	16.9	16.9	16.7	18,732
January 07, 2026	16.85	16.8	16.8	16.85	16.65	22,503
January 06, 2026	16.85	16.85	16.85	16.9	16.75	25,154
January 05, 2026	17	16.95	16.95	17	16.8	22,976
January 02, 2026	16.95	17	17	17	16.95	20,699
December 31, 2025	17	17.05	17.05	17.05	16.9	31,259
December 30, 2025	16.95	16.95	16.95	17.05	16.95	26,503
December 29, 2025	17	17	17	17	16.85	31,409
December 26, 2025	17	17	17	17	17	11,930
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

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