St.Shine Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	218.00	219.00	217.00	218.50	173.71	222,000
2023-08-07	219.50	219.50	217.00	218.00	173.31	87,000
2023-08-04	216.00	219.00	215.50	218.00	173.31	126,000
2023-08-02	218.00	219.00	216.00	216.00	171.72	137,000
2023-08-01	216.00	217.50	216.00	217.00	172.52	46,000
2023-07-31	218.50	218.50	215.50	216.00	171.72	167,000
2023-07-28	219.00	219.00	217.00	218.00	173.31	93,000
2023-07-27	216.00	219.00	215.00	218.50	173.71	136,000
2023-07-26	214.50	216.00	214.00	214.50	170.53	106,000
2023-07-25	216.50	216.50	213.00	214.50	170.53	213,000
2023-07-24	218.00	218.00	215.00	215.50	171.32	114,000
2023-07-21	218.50	220.50	218.00	218.50	173.71	173,000
2023-07-20	219.50	220.00	218.00	220.00	174.90	201,000
2023-07-19	218.50	221.50	218.50	220.00	174.90	312,000
2023-07-18	219.00	220.50	215.50	219.50	174.50	359,000
2023-07-17	212.00	220.50	212.00	219.00	174.11	686,000
2023-07-14	214.50	214.50	210.00	210.50	167.35	1,212,000
2023-07-13	219.00	219.00	213.00	213.00	169.34	513,000
2023-07-12	217.50	218.50	216.00	216.50	172.12	352,000
2023-07-11	220.50	220.50	215.50	217.50	172.91	584,000
2023-07-10	228.00	228.00	220.00	221.00	175.70	640,000
2023-07-07	230.50	231.00	228.50	230.00	182.85	202,000
2023-07-06	233.00	233.00	231.00	231.50	184.04	153,000
2023-07-05	233.50	233.50	232.00	232.00	184.44	214,000
2023-07-04	231.50	233.00	231.50	232.50	184.84	95,000
2023-07-03	232.00	233.50	231.00	233.00	185.24	98,000
2023-06-30	233.00	233.00	231.00	231.50	184.04	53,000
2023-06-29	231.50	233.50	231.50	233.00	185.24	114,000
2023-06-28	232.50	233.00	231.50	231.50	184.04	83,000
2023-06-27	229.50	234.00	229.50	232.00	184.44	161,000
2023-06-26	230.00	231.00	228.00	230.50	183.25	118,000
2023-06-21	231.50	231.50	230.00	230.00	182.85	305,000
2023-06-20	232.00	233.00	231.00	232.50	184.84	66,000
2023-06-19	233.50	233.50	232.00	232.00	184.44	151,000
2023-06-16	233.00	233.50	230.50	233.50	185.63	216,000
2023-06-15	233.00	233.00	230.50	231.50	184.04	301,000
2023-06-14	235.00	236.00	232.50	233.00	185.24	353,000
2023-06-13	235.00	235.50	234.50	234.50	186.43	162,000
2023-06-12	235.50	236.00	234.00	235.00	186.83	207,000
2023-06-09	238.50	239.00	235.00	236.00	187.62	285,000
2023-06-08	241.00	241.00	237.00	238.00	189.21	230,000
2023-06-07	240.50	242.50	240.50	242.00	192.39	141,000
2023-06-06	242.00	244.00	240.50	241.00	191.60	80,000
2023-06-05	244.50	244.50	241.00	242.50	192.79	148,000
2023-06-02	244.00	244.00	242.00	242.50	192.79	153,000
2023-06-01	241.00	245.00	238.50	243.50	193.58	230,000
2023-05-31	238.50	239.00	237.50	239.00	190.01	103,000
2023-05-30	239.00	239.00	237.50	238.50	189.61	102,000
2023-05-29	240.00	240.00	238.00	239.00	190.01	123,000
2023-05-26	240.00	240.00	238.00	238.50	189.61	68,000
2023-05-25	238.00	239.00	237.00	239.00	190.01	64,000
2023-05-24	238.00	238.50	237.00	238.00	189.21	112,000
2023-05-23	238.50	239.50	237.50	238.50	189.61	96,000
2023-05-22	239.00	239.00	237.50	238.50	189.61	63,000
2023-05-19	239.00	240.50	239.00	239.50	190.40	79,000
2023-05-18	240.00	240.00	238.00	239.50	190.40	91,000
2023-05-17	238.00	239.50	238.00	239.00	190.01	68,000
2023-05-16	236.50	237.50	236.50	237.50	188.81	69,000
2023-05-15	238.50	241.00	236.50	236.50	188.02	58,000
2023-05-12	236.50	239.00	234.00	239.00	190.01	107,000

← NewerPage 14 of 21 · 1,216 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.