St.Shine Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	215.00	217.50	215.00	217.50	172.91	53,000
2022-11-02	212.00	219.00	212.00	217.50	172.91	138,000
2022-11-01	211.00	213.00	211.00	212.00	168.54	84,000
2022-10-31	210.50	211.00	209.00	211.00	167.75	40,000
2022-10-28	210.50	210.50	208.00	208.50	165.76	66,000
2022-10-27	210.00	211.50	208.50	210.50	167.35	99,000
2022-10-26	209.50	209.50	207.50	208.50	165.76	59,000
2022-10-25	215.00	215.00	209.00	209.50	166.55	131,000
2022-10-24	222.00	222.00	210.50	211.00	167.75	189,000
2022-10-21	215.50	219.00	215.50	216.50	172.12	48,000
2022-10-20	219.00	219.50	217.00	217.00	172.52	75,000
2022-10-19	223.50	223.50	219.00	222.00	176.49	147,000
2022-10-18	218.00	225.00	217.50	223.50	177.68	209,000
2022-10-17	211.00	215.50	211.00	215.50	171.32	74,000
2022-10-14	216.50	216.50	215.00	215.50	171.32	90,000
2022-10-13	220.00	220.00	209.00	210.00	166.95	198,000
2022-10-12	217.00	219.50	211.50	219.50	174.50	151,000
2022-10-11	218.50	218.50	210.00	214.00	170.13	261,000
2022-10-07	227.50	227.50	222.50	223.00	177.29	155,000
2022-10-06	225.50	226.00	224.50	226.00	179.67	153,000
2022-10-05	231.00	233.00	225.00	227.00	180.47	210,000
2022-10-04	228.00	228.00	225.00	228.00	181.26	150,000
2022-10-03	226.00	230.00	224.00	225.00	178.88	146,000
2022-09-30	226.00	227.50	222.50	226.00	179.67	229,000
2022-09-29	230.00	232.00	227.00	228.00	181.26	119,000
2022-09-28	233.50	234.00	227.00	228.00	181.26	336,000
2022-09-27	239.50	240.00	235.00	237.00	188.42	200,000
2022-09-26	245.50	246.00	241.00	241.50	191.99	209,000
2022-09-23	247.50	249.50	246.00	249.50	198.35	91,000
2022-09-22	249.00	249.00	245.50	247.50	196.76	144,000
2022-09-21	252.50	253.00	248.50	249.00	197.96	154,000
2022-09-20	253.00	253.50	251.00	251.50	199.94	96,000
2022-09-19	257.00	257.00	251.50	253.00	201.14	144,000
2022-09-16	256.50	258.00	256.00	258.00	205.11	82,000
2022-09-15	261.00	261.00	258.00	258.00	205.11	108,000
2022-09-14	258.00	262.00	255.50	262.00	208.29	96,000
2022-09-13	262.50	262.50	259.00	262.00	208.29	46,000
2022-09-12	260.50	261.50	259.00	261.00	207.50	36,000
2022-09-08	259.00	260.00	258.00	259.50	206.30	89,000
2022-09-07	260.50	262.00	259.50	261.00	207.50	69,000
2022-09-06	266.00	266.00	261.00	262.00	208.29	54,000
2022-09-05	268.00	268.00	261.50	265.50	211.07	94,000
2022-09-02	269.00	271.00	266.50	266.50	211.87	101,000
2022-09-01	269.50	269.50	265.50	265.50	211.07	142,000
2022-08-31	260.00	268.00	260.00	268.00	213.06	220,000
2022-08-30	257.00	261.50	257.00	259.00	205.91	70,000
2022-08-29	257.00	257.00	255.00	256.50	203.92	110,000
2022-08-26	262.00	263.00	260.50	260.50	207.10	71,000
2022-08-25	262.50	263.00	259.00	261.00	207.50	96,000
2022-08-24	259.50	261.00	258.50	259.50	206.30	70,000
2022-08-23	260.50	261.50	257.50	260.00	206.70	123,000
2022-08-22	264.00	265.50	262.00	263.00	209.09	271,000
2022-08-19	278.00	281.50	277.50	278.00	209.09	413,000
2022-08-18	270.50	278.00	270.00	277.00	208.33	401,000
2022-08-17	271.00	272.00	268.50	269.50	202.69	188,000
2022-08-16	270.00	271.00	268.00	270.00	203.07	114,000
2022-08-15	272.00	272.50	268.00	269.50	202.69	92,000
2022-08-12	265.50	273.00	265.00	269.00	202.32	188,000
2022-08-11	265.00	265.00	261.50	264.50	198.93	89,000
2022-08-10	266.50	266.50	262.50	262.50	197.43	77,000

← NewerPage 17 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.