St.Shine Optical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	193.00	195.00	193.00	195.00	165.76	79,000
2024-01-25	198.00	198.00	194.00	194.00	164.91	186,000
2024-01-24	192.00	197.00	191.50	195.00	165.76	485,000
2024-01-23	188.50	191.00	188.00	190.00	161.51	75,000
2024-01-22	188.00	189.00	187.50	188.50	160.23	57,000
2024-01-19	189.00	189.00	187.50	188.00	159.81	61,000
2024-01-18	191.00	191.00	187.00	187.50	159.38	109,000
2024-01-17	194.00	194.00	189.00	190.00	161.51	159,000
2024-01-16	190.00	194.50	190.00	193.00	164.06	301,000
2024-01-15	190.50	191.00	189.50	190.50	161.93	73,087
2024-01-12	189.00	191.50	189.00	189.00	160.66	115,000
2024-01-11	186.00	189.50	186.00	189.00	160.66	102,000
2024-01-10	188.00	188.00	186.00	186.00	158.11	117,000
2024-01-09	190.00	190.00	188.00	188.00	159.81	114,000
2024-01-08	189.50	190.50	189.00	189.50	161.08	90,000
2024-01-05	187.00	189.50	187.00	189.50	161.08	95,000
2024-01-04	191.00	191.00	188.50	189.00	160.66	95,000
2024-01-03	191.50	191.50	189.50	189.50	161.08	62,000
2024-01-02	190.00	191.50	190.00	191.50	162.78	52,000
2023-12-29	188.00	190.50	188.00	190.00	161.51	104,000
2023-12-28	190.50	191.50	188.00	188.00	159.81	426,000
2023-12-27	190.50	191.50	190.00	190.50	161.93	124,000
2023-12-26	191.50	191.50	190.00	191.00	162.36	78,000
2023-12-25	190.50	191.50	189.50	191.00	162.36	81,000
2023-12-22	191.50	191.50	189.00	189.50	161.08	130,000
2023-12-21	190.50	191.00	190.00	190.50	161.93	156,000
2023-12-20	190.50	192.00	190.00	192.00	163.21	122,000
2023-12-19	192.00	192.50	190.00	190.50	161.93	107,000
2023-12-18	194.00	194.00	191.50	192.00	163.21	94,000
2023-12-15	191.50	194.00	190.50	192.50	163.63	145,000
2023-12-14	190.50	192.00	190.00	190.50	161.93	112,000
2023-12-13	190.00	190.50	188.50	189.00	160.66	116,000
2023-12-12	191.00	192.00	190.00	190.00	161.51	68,000
2023-12-11	192.50	192.50	190.50	191.00	162.36	82,000
2023-12-08	193.00	193.00	190.00	190.50	161.93	133,000
2023-12-07	192.50	193.50	191.00	191.50	162.78	92,000
2023-12-06	193.00	193.50	192.00	192.50	163.63	85,000
2023-12-05	195.00	195.00	193.00	193.00	164.06	113,000
2023-12-04	192.00	195.00	192.00	195.00	165.76	163,000
2023-12-01	191.00	192.50	190.50	191.00	162.36	65,000
2023-11-30	192.00	192.50	190.00	190.50	161.93	113,000
2023-11-29	192.00	192.50	191.00	191.50	162.78	74,000
2023-11-28	191.00	192.00	190.00	192.00	163.21	82,000
2023-11-27	193.00	193.50	191.00	191.00	162.36	108,000
2023-11-24	195.50	196.00	193.50	193.50	164.48	108,000
2023-11-23	192.00	196.50	192.00	195.50	166.18	249,000
2023-11-22	191.00	192.50	190.50	192.50	163.63	76,000
2023-11-21	191.50	193.00	190.00	191.00	162.36	132,000
2023-11-20	192.50	193.50	191.00	191.00	162.36	200,000
2023-11-17	186.50	194.00	186.50	192.50	163.63	361,000
2023-11-16	186.50	187.50	186.00	187.00	158.96	101,000
2023-11-15	184.00	187.00	184.00	186.50	158.53	197,000
2023-11-14	184.00	184.00	182.00	183.00	155.56	86,000
2023-11-13	185.50	186.00	183.00	183.00	155.56	123,000
2023-11-10	184.50	186.50	184.50	185.00	157.26	191,000
2023-11-09	182.50	184.00	182.00	183.50	155.98	135,000
2023-11-08	182.00	183.00	181.50	182.50	155.13	100,000
2023-11-07	182.00	183.00	181.50	182.00	154.71	233,000
2023-11-06	184.50	185.50	183.00	183.00	155.56	165,000
2023-11-03	186.50	186.50	183.00	183.50	155.98	104,000

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.