St.Shine Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 263.50 | 266.00 | 262.50 | 265.00 | 199.31 | 50,000 |
| 2022-08-08 | 266.00 | 266.50 | 263.00 | 265.00 | 199.31 | 93,000 |
| 2022-08-05 | 260.00 | 266.50 | 260.00 | 266.50 | 200.44 | 220,000 |
| 2022-08-04 | 259.00 | 259.00 | 251.00 | 255.50 | 192.16 | 141,000 |
| 2022-08-03 | 259.50 | 260.00 | 256.00 | 257.00 | 193.29 | 121,000 |
| 2022-08-02 | 263.00 | 263.00 | 255.00 | 262.00 | 197.05 | 115,000 |
| 2022-08-01 | 262.00 | 264.00 | 262.00 | 263.00 | 197.80 | 58,000 |
| 2022-07-29 | 263.00 | 263.00 | 261.00 | 262.00 | 197.05 | 98,000 |
| 2022-07-28 | 262.50 | 263.50 | 261.00 | 262.00 | 197.05 | 76,000 |
| 2022-07-27 | 262.00 | 263.50 | 259.50 | 262.00 | 197.05 | 24,000 |
| 2022-07-26 | 265.00 | 265.00 | 261.00 | 261.00 | 196.30 | 96,000 |
| 2022-07-25 | 263.00 | 264.50 | 262.50 | 263.00 | 197.80 | 52,000 |
| 2022-07-22 | 262.50 | 264.00 | 262.50 | 263.00 | 197.80 | 61,000 |
| 2022-07-21 | 262.00 | 263.00 | 259.50 | 263.00 | 197.80 | 81,000 |
| 2022-07-20 | 264.00 | 267.00 | 261.00 | 261.00 | 196.30 | 109,000 |
| 2022-07-19 | 259.00 | 263.50 | 257.00 | 263.00 | 197.80 | 71,000 |
| 2022-07-18 | 258.00 | 262.00 | 258.00 | 259.00 | 194.80 | 59,000 |
| 2022-07-15 | 256.50 | 258.00 | 255.00 | 258.00 | 194.04 | 65,000 |
| 2022-07-14 | 251.00 | 255.00 | 251.00 | 255.00 | 191.79 | 68,000 |
| 2022-07-13 | 252.50 | 255.00 | 251.00 | 251.00 | 188.78 | 55,000 |
| 2022-07-12 | 251.00 | 251.50 | 250.00 | 250.00 | 188.03 | 83,000 |
| 2022-07-11 | 254.00 | 254.00 | 252.50 | 253.00 | 190.28 | 60,000 |
| 2022-07-08 | 252.50 | 257.00 | 252.50 | 254.00 | 191.04 | 128,000 |
| 2022-07-07 | 251.00 | 252.00 | 246.50 | 251.50 | 189.16 | 140,000 |
| 2022-07-06 | 253.50 | 255.50 | 250.50 | 250.50 | 188.40 | 119,000 |
| 2022-07-05 | 257.50 | 257.50 | 251.50 | 255.50 | 192.16 | 57,000 |
| 2022-07-04 | 252.50 | 255.00 | 251.00 | 253.00 | 190.28 | 104,000 |
| 2022-07-01 | 263.00 | 263.00 | 252.50 | 252.50 | 189.91 | 302,000 |
| 2022-06-30 | 263.50 | 264.00 | 260.50 | 263.00 | 197.80 | 203,000 |
| 2022-06-29 | 267.50 | 267.50 | 263.50 | 263.50 | 198.18 | 79,000 |
| 2022-06-28 | 266.00 | 268.00 | 264.50 | 268.00 | 201.56 | 104,000 |
| 2022-06-27 | 264.00 | 270.00 | 264.00 | 269.00 | 202.32 | 123,000 |
| 2022-06-24 | 267.00 | 267.00 | 262.00 | 262.50 | 197.43 | 127,000 |
| 2022-06-23 | 264.50 | 265.50 | 262.00 | 264.00 | 198.56 | 151,000 |
| 2022-06-22 | 269.00 | 269.50 | 263.50 | 264.50 | 198.93 | 77,000 |
| 2022-06-21 | 266.00 | 269.00 | 265.00 | 269.00 | 202.32 | 66,000 |
| 2022-06-20 | 266.00 | 266.00 | 262.00 | 262.50 | 197.43 | 91,000 |
| 2022-06-17 | 266.00 | 270.00 | 265.00 | 266.50 | 200.44 | 73,000 |
| 2022-06-16 | 272.00 | 272.00 | 268.00 | 268.00 | 201.56 | 51,000 |
| 2022-06-15 | 271.00 | 271.00 | 268.50 | 268.50 | 201.94 | 33,000 |
| 2022-06-14 | 269.00 | 272.00 | 267.00 | 270.00 | 203.07 | 89,000 |
| 2022-06-13 | 274.50 | 275.00 | 272.00 | 272.00 | 204.57 | 57,000 |
| 2022-06-10 | 276.00 | 279.50 | 276.00 | 277.00 | 208.33 | 44,000 |
| 2022-06-09 | 280.00 | 281.00 | 278.00 | 278.00 | 209.09 | 52,000 |
| 2022-06-08 | 280.50 | 281.50 | 280.00 | 280.00 | 210.59 | 46,000 |
| 2022-06-07 | 281.50 | 282.00 | 281.50 | 281.50 | 211.72 | 28,000 |
| 2022-06-06 | 282.50 | 284.00 | 281.50 | 281.50 | 211.72 | 19,000 |
| 2022-06-02 | 284.00 | 285.50 | 282.00 | 282.00 | 212.09 | 61,000 |
| 2022-06-01 | 284.50 | 287.00 | 282.50 | 283.50 | 213.22 | 103,000 |
| 2022-05-31 | 286.00 | 287.50 | 283.00 | 286.00 | 215.10 | 58,000 |
| 2022-05-30 | 280.00 | 287.00 | 280.00 | 286.00 | 215.10 | 149,000 |
| 2022-05-27 | 279.50 | 284.50 | 279.50 | 280.00 | 210.59 | 162,000 |
| 2022-05-26 | 275.00 | 280.00 | 274.50 | 279.00 | 209.84 | 109,000 |
| 2022-05-25 | 274.50 | 275.00 | 272.50 | 273.50 | 205.70 | 109,000 |
| 2022-05-24 | 271.50 | 275.50 | 271.50 | 273.00 | 205.33 | 48,000 |
| 2022-05-23 | 273.50 | 276.50 | 273.50 | 275.00 | 206.83 | 73,000 |
| 2022-05-20 | 272.00 | 275.00 | 270.00 | 273.50 | 205.70 | 76,000 |
| 2022-05-19 | 267.00 | 272.00 | 266.50 | 270.50 | 203.45 | 72,000 |
| 2022-05-18 | 271.50 | 272.00 | 268.00 | 269.50 | 202.69 | 47,000 |
| 2022-05-17 | 266.50 | 271.50 | 266.50 | 269.50 | 202.69 | 166,000 |
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.