TWSE · 3376 · stock

Shin Zu Shing Co., Ltd. (3376) stock price history

Every TWSE trading session of Shin Zu Shing Co., Ltd. from Dec 31, 2007 to Sep 24, 2026: 4,592 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3376 data, free keyYear by year table

3376 adjusted close, 2007 to 2026

3376Shin Zu Shing Co., Ltd.
NT$174.00-25.6% over one year
2010201520202025
NT$282.52
All time high, 2025
NT$264.16
52 week high, NT$155.56 low
4,592
Daily sessions since 2007

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

3376 key facts

  • Shin Zu Shing Co., Ltd. (3376) closed at NT$174.00 on Sep 24, 2026 on TWSE.
  • 3376's all time high close is NT$282.52, set on Feb 24, 2025; its all time low close is NT$28.36 on Aug 26, 2011.
  • 3376's 52 week range is NT$155.56 to NT$264.16.
  • 3376 returned -25.6% over the year to Sep 24, 2026 and +103.4% over five years.
  • Over ten years 3376 returned +137%, +9.0% a year compounded.
  • 3376's deepest drawdown was -69.6% from Sep 21, 2009 to Aug 26, 2011.
  • DataCedar holds 4,592 daily sessions of 3376 history from Dec 31, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3376 price chart, 2007 to 2026

3376 adjusted close, Dec 31, 2007 to Sep 24, 2026NT$30.37NT$111.40NT$192.44NT$273.472010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

3376 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-6.7%
3 months-11.5%
6 months-17.1%
Year to date-12.4%
1 year-25.6%
3 years+130.4%
5 years+103.4%
10 years+136.5%
Since Dec 31, 2007+123.2%
Compound annual growth, 18.7 years+4.4%

3376 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$282.52 on Feb 24, 2025
All time low close
NT$28.36 on Aug 26, 2011
52 week high
NT$264.16 on Oct 2, 2025
52 week low
NT$155.56 on Jul 30, 2026
Deepest drawdown
-69.6% from Sep 21, 2009 to Aug 26, 2011, recovered Jul 24, 2019
Best single session
+10.0% on Sep 2, 2019
Worst single session
-10.0% on Mar 8, 2024
Volatility, 1 year annualised
52.1%
Sessions closing higher, 1 year
40%
Growth of 1 since 2007
2.2×
Best calendar year
2009, +117%
Worst calendar year
2008, -53%

3376 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 31, 2007; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$199.10NT$244.60NT$155.56NT$174.00-12.2%1B178
2025NT$198.67NT$288.24NT$154.36NT$198.12-1.0%1.8B242
2024NT$115.58NT$255.96NT$111.37NT$200.10+73.1%1.9B242
2023NT$71.70NT$130.55NT$70.65NT$115.58+62.0%401.8M239
2022NT$79.39NT$82.81NT$61.79NT$71.35-9.8%104.6M246
2021NT$101.28NT$106.28NT$73.50NT$79.06-22.5%215.3M243
2020NT$95.66NT$133.24NT$66.00NT$102.05+6.7%605.5M245
2019NT$62.59NT$100.11NT$59.60NT$95.66+55.7%546.2M241
2018NT$53.21NT$70.59NT$53.21NT$61.42+15.4%267M245
2017NT$57.59NT$72.86NT$50.80NT$53.21-7.6%296.6M243
2016NT$88.33NT$89.02NT$55.92NT$57.59-33.5%394.5M244
2015NT$46.71NT$90.73NT$44.49NT$86.62+84.1%442.8M246
2014NT$47.18NT$60.20NT$41.88NT$47.04+0.5%313.9M248
2013NT$53.27NT$57.47NT$35.48NT$46.80-11.7%396.8M244
2012NT$34.04NT$69.25NT$31.37NT$52.97+55.6%562.6M248
2011NT$42.98NT$45.45NT$27.31NT$34.04-20.8%345.6M247
2010NT$79.38NT$80.86NT$37.32NT$42.98-45.5%346.1M250
2009NT$36.30NT$95.45NT$30.37NT$78.89+117.3%802.9M249
2008NT$77.96NT$79.91NT$30.90NT$36.30-53.4%6B251
2007NT$76.39NT$77.96NT$75.21NT$77.96n/a405.5K1

3376 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$174.00-18.7%
August 2026NT$214.00+27.9%
July 2026NT$167.30-14.1%
June 2026NT$194.70-1.7%
May 2026NT$198.12-0.7%
April 2026NT$199.59+6.8%
March 2026NT$186.87-7.7%
February 2026NT$202.52-1.4%
January 2026NT$205.46+3.7%
December 2025NT$198.12+2.8%
November 2025NT$192.74-6.9%
October 2025NT$206.93-18.7%

About the 3376 data

Daily bars. 4,592 sessions from Dec 31, 2007 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3376/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3321 Uniflex Technology Inc.
  • 3338 TaiSol Electronics Co., Ltd.
  • 3346 Laster Tech Co., Ltd.
  • 3356 GeoVision Inc.
  • 3380 Alpha Networks Inc.
  • 3406 Genius Electronic Optical Co.,Ltd.
  • 3413 Foxsemicon Integrated Technology Inc.
  • 3416 Winmate Inc.

Common questions

3376 share price history

Start with any symbol.

Start free