St.Shine Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 187.50 | 187.50 | 185.00 | 185.50 | 157.68 | 70,000 |
| 2024-05-03 | 187.50 | 188.00 | 186.00 | 187.00 | 158.96 | 67,000 |
| 2024-05-02 | 187.00 | 189.00 | 186.00 | 187.50 | 159.38 | 95,000 |
| 2024-04-30 | 189.50 | 189.50 | 187.50 | 187.50 | 159.38 | 58,000 |
| 2024-04-29 | 185.00 | 190.00 | 185.00 | 190.00 | 161.51 | 144,000 |
| 2024-04-26 | 186.50 | 186.50 | 183.00 | 184.50 | 156.83 | 79,000 |
| 2024-04-25 | 184.50 | 185.00 | 182.50 | 184.00 | 156.41 | 71,000 |
| 2024-04-24 | 185.00 | 185.00 | 183.50 | 184.00 | 156.41 | 86,000 |
| 2024-04-23 | 182.00 | 184.50 | 182.00 | 183.50 | 155.98 | 54,000 |
| 2024-04-22 | 181.00 | 183.50 | 181.00 | 181.50 | 154.28 | 89,000 |
| 2024-04-19 | 183.50 | 183.50 | 179.50 | 181.00 | 153.86 | 217,000 |
| 2024-04-18 | 185.00 | 185.00 | 182.50 | 183.50 | 155.98 | 88,000 |
| 2024-04-17 | 184.50 | 185.00 | 183.50 | 185.00 | 157.26 | 75,000 |
| 2024-04-16 | 188.00 | 188.00 | 182.50 | 183.00 | 155.56 | 274,000 |
| 2024-04-15 | 189.50 | 190.50 | 188.00 | 188.50 | 160.23 | 97,000 |
| 2024-04-12 | 189.50 | 190.50 | 189.00 | 189.50 | 161.08 | 56,000 |
| 2024-04-11 | 191.50 | 191.50 | 189.00 | 189.00 | 160.66 | 74,000 |
| 2024-04-10 | 189.50 | 191.00 | 189.50 | 191.00 | 162.36 | 98,000 |
| 2024-04-09 | 189.00 | 190.00 | 189.00 | 189.50 | 161.08 | 85,000 |
| 2024-04-08 | 190.50 | 190.50 | 189.00 | 189.00 | 160.66 | 92,000 |
| 2024-04-03 | 191.00 | 191.50 | 190.00 | 190.50 | 161.93 | 96,000 |
| 2024-04-02 | 191.50 | 191.50 | 190.50 | 190.50 | 161.93 | 94,000 |
| 2024-04-01 | 189.50 | 192.00 | 189.50 | 191.50 | 162.78 | 110,000 |
| 2024-03-29 | 190.00 | 190.00 | 188.00 | 189.00 | 160.66 | 56,000 |
| 2024-03-28 | 189.00 | 190.00 | 188.00 | 189.50 | 161.08 | 96,000 |
| 2024-03-27 | 188.50 | 189.50 | 188.00 | 189.00 | 160.66 | 80,000 |
| 2024-03-26 | 190.00 | 190.00 | 187.50 | 188.00 | 159.81 | 149,000 |
| 2024-03-25 | 189.50 | 189.50 | 189.50 | 189.50 | 161.08 | 0 |
| 2024-03-22 | 192.00 | 192.00 | 188.50 | 189.50 | 161.08 | 121,000 |
| 2024-03-21 | 190.00 | 191.50 | 189.00 | 190.50 | 161.93 | 151,000 |
| 2024-03-20 | 192.00 | 192.00 | 192.00 | 192.00 | 163.21 | 0 |
| 2024-03-19 | 189.50 | 192.00 | 189.50 | 192.00 | 163.21 | 95,000 |
| 2024-03-18 | 188.50 | 188.50 | 188.50 | 188.50 | 160.23 | 0 |
| 2024-03-15 | 191.50 | 191.50 | 188.00 | 188.50 | 160.23 | 240,000 |
| 2024-03-14 | 191.00 | 192.50 | 190.50 | 191.50 | 162.78 | 149,000 |
| 2024-03-13 | 192.50 | 193.00 | 190.50 | 191.00 | 162.36 | 201,000 |
| 2024-03-12 | 190.50 | 192.50 | 190.00 | 192.50 | 163.63 | 176,000 |
| 2024-03-11 | 191.50 | 191.50 | 189.00 | 190.50 | 161.93 | 190,000 |
| 2024-03-08 | 195.00 | 195.00 | 192.00 | 192.50 | 163.63 | 440,000 |
| 2024-03-07 | 200.00 | 200.00 | 197.00 | 197.50 | 167.88 | 177,000 |
| 2024-03-06 | 198.50 | 200.00 | 198.00 | 198.50 | 168.73 | 134,000 |
| 2024-03-05 | 200.50 | 201.00 | 198.50 | 199.00 | 169.16 | 150,000 |
| 2024-03-04 | 204.00 | 204.00 | 199.50 | 200.50 | 170.43 | 125,000 |
| 2024-03-01 | 201.00 | 202.50 | 200.00 | 202.50 | 172.13 | 97,000 |
| 2024-02-29 | 203.00 | 204.00 | 200.00 | 200.00 | 170.01 | 162,000 |
| 2024-02-27 | 205.00 | 205.50 | 203.00 | 203.00 | 172.56 | 183,000 |
| 2024-02-26 | 202.00 | 206.50 | 202.00 | 205.00 | 174.26 | 356,000 |
| 2024-02-23 | 204.00 | 204.00 | 199.00 | 200.50 | 170.43 | 256,000 |
| 2024-02-22 | 204.50 | 204.50 | 201.50 | 203.00 | 172.56 | 154,000 |
| 2024-02-21 | 203.00 | 205.00 | 201.50 | 203.50 | 172.98 | 315,000 |
| 2024-02-20 | 198.50 | 204.00 | 198.00 | 202.50 | 172.13 | 384,000 |
| 2024-02-19 | 194.00 | 197.50 | 194.00 | 197.50 | 167.88 | 259,000 |
| 2024-02-16 | 194.00 | 195.00 | 193.00 | 194.00 | 164.91 | 162,000 |
| 2024-02-15 | 192.00 | 194.00 | 190.50 | 193.50 | 164.48 | 190,000 |
| 2024-02-05 | 190.00 | 190.50 | 187.00 | 190.00 | 161.51 | 123,000 |
| 2024-02-02 | 190.50 | 191.00 | 190.00 | 190.00 | 161.51 | 91,000 |
| 2024-02-01 | 191.50 | 192.00 | 189.50 | 190.00 | 161.51 | 134,000 |
| 2024-01-31 | 192.00 | 192.50 | 191.00 | 191.50 | 162.78 | 56,000 |
| 2024-01-30 | 194.50 | 194.50 | 192.00 | 192.00 | 163.21 | 111,000 |
| 2024-01-29 | 195.00 | 195.00 | 193.50 | 194.50 | 165.33 | 80,000 |
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.