St.Shine Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	94.800	94.900	93.700	93.700	88.126	64,002
2026-07-21	94.000	95.000	94.000	94.000	88.408	95,001
2026-07-20	93.200	94.200	92.600	93.000	87.468	103,051
2026-07-17	95.900	95.900	93.400	93.400	87.844	204,096
2026-07-16	95.900	96.700	95.800	95.800	90.101	59,003
2026-07-15	95.200	96.700	95.200	96.700	90.948	96,011
2026-07-14	96.100	96.100	94.300	95.000	89.349	92,022
2026-07-13	97.200	97.400	95.800	96.100	90.383	65,051
2026-07-10	97.000	97.000	97.000	97.000	91.230	0
2026-07-09	96.100	97.000	96.100	97.000	91.230	66,009
2026-07-08	97.900	98.000	96.100	96.800	91.042	133,091
2026-07-07	99.000	99.000	97.600	98.000	92.170	104,001
2026-07-06	98.200	101.00	98.200	98.800	92.923	341,060
2026-07-03	96.800	99.300	96.800	98.200	92.358	251,051
2026-07-02	95.000	96.300	95.000	96.300	90.571	54,016
2026-07-01	96.600	96.600	95.500	95.700	90.007	91,035
2026-06-30	98.900	99.000	96.600	97.600	91.794	240,166
2026-06-29	95.100	97.400	94.600	97.000	91.230	289,134
2026-06-26	95.000	95.700	93.600	94.400	88.784	200,661
2026-06-25	94.000	98.000	94.000	95.200	89.537	377,087
2026-06-24	93.000	93.300	92.100	93.000	87.468	117,101
2026-06-23	93.200	94.600	93.100	93.300	87.750	135,081
2026-06-22	94.600	94.600	93.500	93.600	88.032	170,000
2026-06-18	94.100	95.000	93.400	93.900	88.314	131,012
2026-06-17	93.500	94.400	93.500	94.200	88.596	87,000
2026-06-16	93.000	93.700	92.700	93.500	87.938	177,000
2026-06-15	94.000	94.300	92.900	93.000	87.468	195,200
2026-06-12	94.300	94.700	93.700	94.100	88.502	111,006
2026-06-11	94.300	94.300	92.600	93.700	88.126	145,066
2026-06-10	95.000	95.000	93.500	94.300	88.690	294,100
2026-06-09	95.000	96.200	95.000	95.800	90.101	84,010
2026-06-08	92.600	95.600	92.400	95.000	89.349	227,021
2026-06-05	96.200	96.700	95.500	95.600	89.913	133,014
2026-06-04	95.500	96.400	95.000	96.200	90.477	214,992
2026-06-03	95.400	95.700	93.700	95.600	89.913	317,059
2026-06-02	93.700	94.400	93.400	94.400	88.784	237,012
2026-06-01	93.500	94.400	93.000	94.300	88.690	131,721
2026-05-29	92.300	94.600	92.300	94.000	88.408	172,001
2026-05-28	93.000	93.300	92.100	92.300	86.809	146,010
2026-05-27	93.300	93.400	92.300	92.600	87.092	167,171
2026-05-26	93.100	93.600	92.600	93.600	88.032	169,300
2026-05-25	94.000	94.200	93.000	93.300	87.750	219,648
2026-05-22	97.100	97.100	94.900	94.900	89.255	155,020
2026-05-21	95.100	97.200	95.100	96.500	90.760	232,028
2026-05-20	94.300	94.600	93.800	94.200	88.596	138,050
2026-05-19	94.700	95.100	93.700	94.300	88.690	161,004
2026-05-18	94.700	94.700	92.000	93.900	88.314	225,226
2026-05-15	95.400	95.700	93.500	93.600	88.032	424,149
2026-05-14	96.800	96.800	95.100	95.300	89.631	314,120
2026-05-13	98.100	98.100	96.500	96.800	91.042	291,201
2026-05-12	100.50	100.50	97.800	98.300	92.452	508,251
2026-05-11	102.50	102.50	100.00	100.00	94.051	386,567
2026-05-08	102.50	102.50	102.00	102.50	96.403	169,176
2026-05-07	102.50	103.50	102.50	103.00	96.873	128,118
2026-05-06	102.50	103.50	102.00	102.50	96.403	106,013
2026-05-05	102.50	103.50	102.00	102.50	96.403	105,378
2026-05-04	104.00	104.00	102.50	102.50	96.403	115,011
2026-04-30	106.50	106.50	103.50	103.50	97.343	58,466
2026-04-29	103.50	105.00	103.00	104.50	98.284	100,295
2026-04-28	103.50	104.00	102.50	103.50	97.343	96,303

← NewerPage 2 of 21 · 1,219 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.