St.Shine Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 179.00 | 180.00 | 178.00 | 178.50 | 151.73 | 115,000 |
| 2024-07-31 | 176.50 | 177.50 | 176.00 | 176.50 | 150.03 | 72,000 |
| 2024-07-30 | 175.50 | 177.50 | 173.00 | 177.50 | 150.88 | 348,000 |
| 2024-07-29 | 178.00 | 179.00 | 176.50 | 176.50 | 150.03 | 96,000 |
| 2024-07-26 | 179.00 | 179.00 | 176.00 | 177.50 | 150.88 | 177,000 |
| 2024-07-23 | 180.00 | 181.50 | 179.50 | 180.00 | 153.01 | 99,000 |
| 2024-07-22 | 183.00 | 183.00 | 179.50 | 179.50 | 152.58 | 262,000 |
| 2024-07-19 | 184.50 | 186.00 | 183.00 | 183.50 | 155.98 | 175,000 |
| 2024-07-18 | 185.00 | 186.00 | 184.00 | 184.00 | 156.41 | 105,000 |
| 2024-07-17 | 184.00 | 185.00 | 184.00 | 185.00 | 157.26 | 94,000 |
| 2024-07-16 | 183.00 | 184.50 | 183.00 | 184.00 | 156.41 | 88,000 |
| 2024-07-15 | 184.50 | 184.50 | 183.00 | 183.50 | 155.98 | 115,000 |
| 2024-07-12 | 183.00 | 184.50 | 183.00 | 184.50 | 156.83 | 73,000 |
| 2024-07-11 | 182.50 | 184.50 | 182.00 | 183.00 | 155.56 | 175,000 |
| 2024-07-10 | 184.00 | 184.00 | 181.50 | 182.50 | 155.13 | 223,000 |
| 2024-07-09 | 187.00 | 187.00 | 182.00 | 183.50 | 155.98 | 290,000 |
| 2024-07-08 | 186.00 | 187.50 | 185.50 | 186.00 | 158.11 | 172,000 |
| 2024-07-05 | 187.50 | 187.50 | 185.50 | 186.00 | 158.11 | 147,000 |
| 2024-07-04 | 187.00 | 187.00 | 186.00 | 186.00 | 158.11 | 127,000 |
| 2024-07-03 | 188.50 | 188.50 | 186.50 | 186.50 | 158.53 | 144,000 |
| 2024-07-02 | 188.00 | 189.00 | 187.50 | 187.50 | 159.38 | 94,000 |
| 2024-07-01 | 188.00 | 189.00 | 187.50 | 187.50 | 159.38 | 94,000 |
| 2024-06-28 | 187.00 | 188.50 | 187.00 | 188.00 | 159.81 | 79,000 |
| 2024-06-27 | 189.50 | 190.00 | 187.50 | 187.50 | 159.38 | 112,000 |
| 2024-06-26 | 188.50 | 190.50 | 188.50 | 189.00 | 160.66 | 199,000 |
| 2024-06-25 | 188.50 | 188.50 | 187.00 | 187.50 | 159.38 | 114,000 |
| 2024-06-24 | 188.00 | 189.50 | 188.00 | 188.50 | 160.23 | 148,000 |
| 2024-06-21 | 187.50 | 188.50 | 187.50 | 188.00 | 159.81 | 66,000 |
| 2024-06-20 | 187.00 | 188.00 | 187.00 | 187.50 | 159.38 | 133,000 |
| 2024-06-19 | 189.00 | 189.00 | 187.00 | 187.00 | 158.96 | 131,000 |
| 2024-06-18 | 188.50 | 189.50 | 188.00 | 189.00 | 160.66 | 65,000 |
| 2024-06-17 | 188.00 | 190.00 | 188.00 | 188.50 | 160.23 | 101,000 |
| 2024-06-14 | 188.50 | 191.50 | 188.50 | 188.50 | 160.23 | 110,000 |
| 2024-06-13 | 188.00 | 189.00 | 187.00 | 187.50 | 159.38 | 118,000 |
| 2024-06-12 | 190.00 | 190.00 | 187.50 | 188.00 | 159.81 | 155,000 |
| 2024-06-11 | 188.50 | 192.50 | 188.50 | 189.50 | 161.08 | 532,000 |
| 2024-06-07 | 186.00 | 186.50 | 185.00 | 186.00 | 158.11 | 111,000 |
| 2024-06-06 | 187.50 | 187.50 | 185.50 | 186.00 | 158.11 | 90,000 |
| 2024-06-05 | 188.50 | 188.50 | 184.50 | 186.50 | 158.53 | 129,000 |
| 2024-06-04 | 190.00 | 190.50 | 187.50 | 187.50 | 159.38 | 178,000 |
| 2024-06-03 | 185.00 | 189.50 | 185.00 | 188.00 | 159.81 | 279,000 |
| 2024-05-31 | 185.00 | 186.50 | 183.00 | 183.00 | 155.56 | 1,279,000 |
| 2024-05-30 | 185.00 | 185.00 | 183.00 | 183.50 | 155.98 | 187,000 |
| 2024-05-29 | 185.50 | 185.50 | 184.00 | 184.50 | 156.83 | 222,000 |
| 2024-05-28 | 187.00 | 187.00 | 185.50 | 186.00 | 158.11 | 191,000 |
| 2024-05-27 | 188.00 | 188.00 | 186.00 | 186.50 | 158.53 | 133,000 |
| 2024-05-24 | 186.00 | 188.00 | 185.50 | 186.50 | 158.53 | 177,000 |
| 2024-05-23 | 189.50 | 189.50 | 186.00 | 187.00 | 158.96 | 147,000 |
| 2024-05-22 | 188.50 | 190.00 | 188.00 | 189.50 | 161.08 | 74,000 |
| 2024-05-21 | 189.00 | 189.50 | 187.00 | 188.00 | 159.81 | 139,000 |
| 2024-05-20 | 191.00 | 191.00 | 188.00 | 189.00 | 160.66 | 132,000 |
| 2024-05-17 | 189.50 | 191.00 | 188.50 | 191.00 | 162.36 | 130,000 |
| 2024-05-16 | 190.50 | 190.50 | 188.00 | 189.00 | 160.66 | 112,000 |
| 2024-05-15 | 190.00 | 190.50 | 188.50 | 190.50 | 161.93 | 189,000 |
| 2024-05-14 | 190.50 | 191.50 | 189.00 | 190.00 | 161.51 | 80,000 |
| 2024-05-13 | 190.00 | 191.50 | 189.00 | 190.50 | 161.93 | 123,000 |
| 2024-05-10 | 189.00 | 192.00 | 189.00 | 189.50 | 161.08 | 305,000 |
| 2024-05-09 | 185.50 | 185.50 | 183.50 | 183.50 | 155.98 | 88,000 |
| 2024-05-08 | 185.00 | 185.50 | 184.00 | 185.50 | 157.68 | 134,000 |
| 2024-05-07 | 185.50 | 187.50 | 184.50 | 187.00 | 158.96 | 89,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 5.8000 TWD |
| 2025-08-25 | 9.5000 TWD |
| 2024-08-27 | 7.0000 TWD |
| 2023-08-18 | 13.5000 TWD |
| 2022-08-22 | 15.0000 TWD |
| 2021-08-30 | 12.0000 TWD |
| 2020-09-03 | 18.0000 TWD |
| 2019-08-26 | 26.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.