St.Shine Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	186.50	186.50	183.00	183.50	155.98	104,000
2023-11-02	184.00	187.00	184.00	185.50	157.68	192,000
2023-11-01	182.50	183.00	181.00	182.00	154.71	79,000
2023-10-31	183.50	184.50	181.00	181.50	154.28	96,000
2023-10-30	183.00	183.50	182.50	182.50	155.13	58,000
2023-10-27	181.50	184.00	181.50	183.50	155.98	104,000
2023-10-26	182.00	182.50	181.00	181.50	154.28	80,000
2023-10-25	182.00	184.00	182.00	183.00	155.56	128,000
2023-10-24	183.50	183.50	181.00	182.00	154.71	144,000
2023-10-23	185.00	185.00	183.50	183.50	155.98	113,000
2023-10-20	187.00	187.00	184.00	185.00	157.26	121,000
2023-10-19	186.00	188.00	185.50	187.00	158.96	52,000
2023-10-18	188.00	188.00	185.50	186.00	158.11	126,000
2023-10-17	189.00	189.00	187.00	187.50	159.38	70,000
2023-10-16	189.00	189.50	188.00	188.50	160.23	43,000
2023-10-13	188.00	190.00	188.00	189.50	161.08	69,000
2023-10-12	188.00	189.00	187.50	188.50	160.23	55,000
2023-10-11	191.00	191.00	186.00	187.50	159.38	274,000
2023-10-06	191.50	192.00	191.00	191.00	162.36	61,000
2023-10-05	191.00	192.50	191.00	191.50	162.78	22,000
2023-10-04	191.00	191.00	189.50	191.00	162.36	65,000
2023-10-03	192.00	192.50	191.00	191.00	162.36	91,000
2023-10-02	193.50	194.00	192.00	192.00	163.21	124,000
2023-09-28	193.00	193.50	192.00	192.50	163.63	76,000
2023-09-27	193.00	194.50	192.50	192.50	163.63	48,000
2023-09-26	194.00	194.00	192.50	192.50	163.63	32,000
2023-09-25	192.00	195.50	192.00	193.50	164.48	53,000
2023-09-22	192.00	192.50	192.00	192.00	163.21	48,000
2023-09-21	194.00	194.00	191.00	192.00	163.21	113,000
2023-09-20	195.50	196.00	194.00	194.00	164.91	64,000
2023-09-19	196.00	196.50	195.00	195.50	166.18	54,000
2023-09-18	195.00	197.00	195.00	196.00	166.61	103,000
2023-09-15	196.00	196.00	195.00	195.50	166.18	64,000
2023-09-14	194.50	196.00	194.50	195.50	166.18	48,000
2023-09-13	194.50	194.50	193.00	194.50	165.33	62,000
2023-09-12	194.00	194.00	192.50	192.50	163.63	67,000
2023-09-11	194.50	194.50	192.00	193.00	164.06	72,000
2023-09-08	194.00	195.00	192.50	195.00	165.76	100,000
2023-09-07	194.50	196.50	194.50	194.50	165.33	49,000
2023-09-06	196.50	196.50	195.50	196.00	166.61	56,000
2023-09-05	198.00	198.00	197.00	197.50	167.88	57,000
2023-09-04	195.50	198.00	195.50	198.00	168.31	73,000
2023-09-01	197.00	197.00	195.00	196.00	166.61	103,000
2023-08-31	193.00	198.00	193.00	197.00	167.46	297,000
2023-08-30	190.50	193.50	190.50	192.00	163.21	78,000
2023-08-29	192.00	192.00	190.00	190.50	161.93	61,000
2023-08-28	192.50	192.50	190.00	191.00	162.36	40,000
2023-08-25	189.50	193.50	189.00	192.50	163.63	115,000
2023-08-24	189.00	190.50	189.00	189.50	161.08	117,000
2023-08-23	190.00	190.00	187.00	188.50	160.23	259,000
2023-08-22	194.00	194.50	190.00	190.50	161.93	273,000
2023-08-21	196.50	197.00	194.00	194.00	164.91	227,000
2023-08-18	195.50	197.50	195.50	196.00	166.61	942,000
2023-08-17	209.50	210.00	207.50	208.50	165.76	788,000
2023-08-16	210.00	211.50	208.00	209.50	166.55	308,000
2023-08-15	212.50	212.50	210.00	212.00	168.54	256,000
2023-08-14	213.50	213.50	211.50	211.50	168.14	368,000
2023-08-11	214.00	216.00	214.00	215.50	171.32	106,000
2023-08-10	216.00	216.00	213.00	213.50	169.73	271,000
2023-08-09	219.00	219.00	216.00	216.00	171.72	272,000

← NewerPage 13 of 21 · 1,221 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.