St.Shine Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	262.00	265.00	260.50	260.50	207.10	202,000
2023-02-07	263.50	263.50	262.00	262.00	208.29	132,000
2023-02-06	261.00	263.50	261.00	262.00	208.29	153,000
2023-02-03	262.00	262.50	259.50	260.50	207.10	197,000
2023-02-02	262.00	262.50	257.50	261.50	207.89	190,000
2023-02-01	256.00	262.00	255.00	259.50	206.30	275,000
2023-01-31	251.50	257.00	251.50	253.00	201.14	204,000
2023-01-30	255.00	255.00	251.50	252.00	200.34	157,000
2023-01-17	252.50	253.50	251.50	251.50	199.94	53,000
2023-01-16	248.00	253.50	248.00	252.50	200.74	187,000
2023-01-13	250.50	251.00	247.00	247.50	196.76	80,000
2023-01-12	252.00	252.00	250.00	250.50	199.15	52,000
2023-01-11	252.50	252.50	250.50	250.50	199.15	68,000
2023-01-10	256.00	256.00	250.00	252.50	200.74	124,000
2023-01-09	252.50	254.00	249.00	252.50	200.74	99,000
2023-01-06	252.00	253.00	250.50	252.00	200.34	74,000
2023-01-05	253.50	258.00	252.00	252.00	200.34	198,000
2023-01-04	249.00	252.00	249.00	251.00	199.55	99,000
2023-01-03	246.50	252.00	246.50	249.00	197.96	100,000
2022-12-30	246.50	246.50	245.00	246.50	195.97	49,000
2022-12-29	243.00	245.00	242.00	243.00	193.19	37,000
2022-12-28	245.00	248.00	245.00	246.50	195.97	124,000
2022-12-27	242.00	244.00	241.50	244.00	193.98	39,000
2022-12-26	243.50	244.00	241.00	241.00	191.60	59,000
2022-12-23	243.00	244.00	240.50	244.00	193.98	44,000
2022-12-22	240.50	244.00	240.00	243.50	193.58	101,000
2022-12-21	236.00	240.50	236.00	239.00	190.01	148,000
2022-12-20	244.00	244.00	236.00	236.00	187.62	155,000
2022-12-19	243.00	246.00	243.00	244.00	193.98	78,000
2022-12-16	247.50	247.50	242.50	242.50	192.79	221,000
2022-12-15	251.00	251.00	249.50	249.50	198.35	63,000
2022-12-14	251.50	252.50	249.50	251.50	199.94	109,000
2022-12-13	249.00	253.00	249.00	250.00	198.75	102,000
2022-12-12	251.50	251.50	248.00	250.00	198.75	83,000
2022-12-09	252.00	252.50	246.00	252.00	200.34	231,000
2022-12-08	258.00	258.00	249.00	251.00	199.55	541,000
2022-12-07	259.00	266.50	255.00	262.00	208.29	745,000
2022-12-06	269.00	270.00	256.50	256.50	203.92	712,000
2022-12-05	256.00	272.00	254.00	265.00	210.68	865,000
2022-12-02	252.50	256.00	252.00	253.00	201.14	330,000
2022-12-01	248.00	258.00	246.00	250.00	198.75	696,000
2022-11-30	241.50	244.00	241.50	243.50	193.58	62,000
2022-11-29	241.50	243.00	236.50	242.50	192.79	128,000
2022-11-28	240.00	245.00	239.50	244.00	193.98	132,000
2022-11-25	251.00	252.00	242.50	242.50	192.79	484,000
2022-11-24	255.00	255.00	245.50	250.50	199.15	763,000
2022-11-23	253.00	253.00	239.00	253.00	201.14	1,154,000
2022-11-22	232.50	232.50	228.50	230.00	182.85	54,000
2022-11-21	229.00	231.50	229.00	230.00	182.85	96,000
2022-11-18	232.50	235.00	228.50	229.00	182.06	175,000
2022-11-17	229.00	233.00	228.50	231.00	183.65	199,000
2022-11-16	230.00	230.50	225.50	226.50	180.07	140,000
2022-11-15	228.00	232.50	227.00	230.00	182.85	208,000
2022-11-14	225.00	226.50	223.50	226.00	179.67	167,000
2022-11-11	230.00	230.00	226.00	227.50	180.86	115,000
2022-11-10	224.00	225.00	223.50	224.00	178.08	51,000
2022-11-09	223.00	227.00	223.00	224.00	178.08	146,000
2022-11-08	223.00	223.50	221.00	222.00	176.49	103,000
2022-11-07	224.00	225.50	222.50	224.00	178.08	130,000
2022-11-04	220.00	224.00	220.00	222.50	176.89	164,000

← NewerPage 16 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.