St.Shine Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	263.50	268.50	263.50	266.00	200.06	176,000
2022-05-13	264.50	264.50	262.00	264.50	198.93	85,000
2022-05-12	262.50	264.00	262.50	262.50	197.43	102,000
2022-05-11	265.50	265.50	263.00	263.50	198.18	85,000
2022-05-10	264.00	265.00	262.00	264.00	198.56	115,000
2022-05-09	268.50	269.00	265.00	265.50	199.68	210,000
2022-05-06	272.00	274.00	267.50	272.00	204.57	269,000
2022-05-05	269.50	271.00	268.00	270.00	203.07	92,000
2022-05-04	266.50	268.00	266.00	266.50	200.44	78,000
2022-05-03	267.00	268.50	266.00	266.50	200.44	74,000
2022-04-29	270.00	273.00	268.00	268.50	201.94	92,000
2022-04-28	268.50	271.00	266.00	270.00	203.07	87,000
2022-04-27	263.50	267.00	261.00	264.50	198.93	129,000
2022-04-26	270.50	270.50	266.00	267.50	201.19	169,000
2022-04-25	270.50	272.00	268.00	268.00	201.56	258,000
2022-04-22	281.00	281.00	276.50	276.50	207.96	161,000
2022-04-21	279.00	281.00	277.00	279.00	209.84	167,000
2022-04-20	279.00	279.00	276.00	277.50	208.71	79,000
2022-04-19	277.50	280.50	276.00	279.50	210.21	66,000
2022-04-18	279.00	279.50	275.00	275.50	207.21	138,000
2022-04-15	279.00	280.50	278.00	279.00	209.84	66,000
2022-04-14	279.00	280.50	278.50	279.00	209.84	63,000
2022-04-13	278.00	278.50	276.50	278.50	209.46	72,000
2022-04-12	278.50	278.50	275.50	276.50	207.96	120,000
2022-04-11	285.00	285.00	278.00	278.50	209.46	144,000
2022-04-08	284.00	285.50	280.50	283.50	213.22	147,000
2022-04-07	287.50	287.50	280.50	280.50	210.97	222,000
2022-04-06	286.50	290.00	286.50	287.50	216.23	75,000
2022-04-01	287.00	289.00	286.00	289.00	217.36	91,000
2022-03-31	287.50	289.50	285.50	287.50	216.23	70,000
2022-03-30	285.00	289.00	285.00	288.50	216.98	79,000
2022-03-29	287.50	287.50	284.50	284.50	213.97	83,000
2022-03-28	287.00	287.00	285.00	287.00	215.85	64,000
2022-03-25	286.00	290.00	286.00	287.50	216.23	109,000
2022-03-24	289.50	290.00	284.00	288.00	216.61	93,000
2022-03-23	291.50	294.50	289.50	289.50	217.74	165,000
2022-03-22	290.50	290.50	287.50	287.50	216.23	42,000
2022-03-21	281.00	291.50	281.00	290.50	218.49	172,000
2022-03-18	283.00	283.50	279.50	279.50	210.21	199,000
2022-03-17	281.50	282.00	280.00	281.50	211.72	90,000
2022-03-16	282.00	282.00	277.00	278.00	209.09	106,000
2022-03-15	280.50	281.50	279.50	280.50	210.97	71,000
2022-03-14	282.50	282.50	279.50	282.00	212.09	61,000
2022-03-11	282.00	282.00	278.00	282.00	212.09	46,000
2022-03-10	280.00	284.00	280.00	283.50	213.22	74,000
2022-03-09	277.00	280.00	277.00	278.50	209.46	74,000
2022-03-08	277.50	280.00	275.00	277.00	208.33	191,000
2022-03-07	290.00	290.00	280.50	282.00	212.09	196,000
2022-03-04	290.50	292.50	288.50	290.00	218.11	117,000
2022-03-03	294.50	295.50	293.00	294.00	221.12	56,000
2022-03-02	294.00	294.00	290.00	292.00	219.62	62,000
2022-03-01	290.00	293.50	290.00	291.50	219.24	67,000
2022-02-25	289.00	290.00	286.50	287.00	215.85	102,000
2022-02-24	290.00	290.50	285.00	286.00	215.10	176,000
2022-02-23	291.50	292.50	289.50	291.00	218.86	115,000
2022-02-22	297.00	297.50	287.00	291.00	218.86	264,000
2022-02-21	297.00	297.00	294.50	297.00	223.38	55,000
2022-02-18	292.50	297.50	292.00	297.00	223.38	77,000
2022-02-17	293.00	299.00	293.00	294.50	221.50	176,000
2022-02-16	293.00	293.00	291.50	292.00	219.62	85,000

← NewerPage 19 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.