St.Shine Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	243.00	243.00	237.00	237.00	188.42	177,000
2023-05-10	241.00	242.50	241.00	242.00	192.39	49,000
2023-05-09	242.50	242.50	240.00	241.00	191.60	130,000
2023-05-08	245.50	246.00	242.00	242.50	192.79	214,000
2023-05-05	247.00	247.50	245.50	245.50	195.17	63,000
2023-05-04	248.50	248.50	245.50	246.50	195.97	123,000
2023-05-03	251.00	251.00	248.50	249.00	197.96	41,000
2023-05-02	249.00	251.00	247.50	251.00	199.55	76,000
2023-04-28	248.50	250.50	247.50	249.00	197.96	101,000
2023-04-27	244.50	247.50	244.50	247.00	196.37	61,000
2023-04-26	246.50	246.50	243.50	246.00	195.57	99,000
2023-04-25	253.50	253.50	245.00	246.50	195.97	182,000
2023-04-24	251.00	253.00	250.50	252.00	200.34	71,000
2023-04-21	259.00	259.00	251.00	251.50	199.94	178,000
2023-04-20	259.00	259.00	256.00	256.00	203.52	132,000
2023-04-19	260.00	261.50	258.50	259.50	206.30	88,000
2023-04-18	262.00	262.00	259.50	259.50	206.30	109,000
2023-04-17	262.50	264.00	261.00	261.00	207.50	123,000
2023-04-14	258.00	264.50	258.00	263.50	209.48	327,000
2023-04-13	256.50	259.50	256.00	257.50	204.71	126,000
2023-04-12	257.50	258.00	256.00	256.00	203.52	161,000
2023-04-11	258.00	258.50	257.00	257.50	204.71	87,000
2023-04-10	258.50	260.00	258.00	258.50	205.51	100,000
2023-04-07	258.00	260.50	258.00	259.00	205.91	182,000
2023-04-06	260.00	260.00	257.50	257.50	204.71	94,000
2023-03-31	259.50	259.50	257.00	259.00	205.91	92,000
2023-03-30	260.00	261.50	259.00	259.00	205.91	58,000
2023-03-29	258.50	260.00	257.00	257.50	204.71	104,000
2023-03-28	262.00	262.00	258.50	258.50	205.51	67,000
2023-03-27	262.50	262.50	259.00	261.50	207.89	61,000
2023-03-24	263.00	263.00	259.50	260.00	206.70	144,000
2023-03-23	262.50	262.50	260.50	261.00	207.50	133,000
2023-03-22	269.50	269.50	263.50	263.50	209.48	234,000
2023-03-21	264.00	266.00	263.50	265.00	210.68	113,000
2023-03-20	259.00	262.00	259.00	261.50	207.89	43,000
2023-03-17	257.50	260.00	257.00	259.00	205.91	65,000
2023-03-16	258.00	258.00	254.50	256.00	203.52	109,000
2023-03-15	268.00	268.00	258.00	258.50	205.51	235,000
2023-03-14	262.50	263.50	262.00	262.50	208.69	43,000
2023-03-13	260.00	263.50	256.00	263.50	209.48	135,000
2023-03-10	266.00	266.00	259.50	261.00	207.50	209,000
2023-03-09	273.50	273.50	266.00	266.50	211.87	169,000
2023-03-08	265.00	277.50	265.00	270.50	215.05	608,000
2023-03-07	263.00	264.00	262.50	263.50	209.48	51,000
2023-03-06	265.00	265.00	262.00	263.00	209.09	100,000
2023-03-03	267.00	267.00	264.00	264.00	209.88	160,000
2023-03-02	258.00	266.50	258.00	263.00	209.09	156,000
2023-03-01	262.00	262.00	256.50	258.00	205.11	75,000
2023-02-24	265.00	265.50	260.00	260.50	207.10	137,000
2023-02-23	259.00	263.00	259.00	263.00	209.09	179,000
2023-02-22	260.50	260.50	257.00	258.50	205.51	98,000
2023-02-21	262.00	264.50	260.00	260.50	207.10	91,000
2023-02-20	255.50	262.00	255.50	262.00	208.29	199,000
2023-02-17	253.00	256.00	252.50	255.50	203.12	103,000
2023-02-16	252.50	254.00	251.50	253.00	201.14	69,000
2023-02-15	255.50	255.50	251.50	252.00	200.34	102,000
2023-02-14	253.00	255.00	253.00	255.00	202.73	49,000
2023-02-13	253.50	253.50	251.50	252.50	200.74	91,000
2023-02-10	257.50	257.50	253.00	253.00	201.14	142,000
2023-02-09	260.50	261.00	255.00	255.00	202.73	226,000

← NewerPage 15 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.