St.Shine Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	291.00	291.50	290.00	291.00	218.86	68,000
2022-02-14	291.00	291.00	286.00	290.00	218.11	76,000
2022-02-11	292.00	293.00	291.00	292.50	219.99	50,000
2022-02-10	291.50	291.50	290.00	290.50	218.49	130,000
2022-02-09	290.00	292.00	289.00	291.50	219.24	129,000
2022-02-08	292.50	292.50	288.50	289.50	217.74	90,000
2022-02-07	289.00	291.00	285.00	288.50	216.98	138,000
2022-01-26	287.50	289.00	285.00	287.00	215.85	111,000
2022-01-25	287.50	289.00	285.50	287.50	216.23	89,000
2022-01-24	285.00	287.50	282.00	285.50	214.73	125,000
2022-01-21	290.00	291.00	286.50	287.50	216.23	198,000
2022-01-20	291.50	292.00	290.00	291.00	218.86	109,000
2022-01-19	295.00	296.00	291.00	291.50	219.24	222,000
2022-01-18	299.00	302.00	296.00	297.00	223.38	184,000
2022-01-17	291.00	295.50	291.00	295.50	222.25	98,000
2022-01-14	298.00	298.00	292.50	293.50	220.74	215,000
2022-01-13	298.00	298.50	296.50	298.00	224.13	218,000
2022-01-12	306.00	307.00	298.50	299.00	224.88	365,000
2022-01-11	316.50	318.00	305.50	306.00	230.15	544,000
2022-01-10	317.00	320.00	312.50	315.50	237.29	605,000
2022-01-07	332.00	333.00	325.00	326.50	245.56	339,000
2022-01-06	331.00	339.00	324.00	332.50	250.08	538,000
2022-01-05	319.50	334.00	319.50	328.50	247.07	752,000
2022-01-04	314.00	322.00	314.00	319.50	240.30	263,000
2022-01-03	313.50	315.00	309.00	315.00	236.91	165,000
2021-12-30	311.50	315.50	311.50	313.50	235.79	126,000
2021-12-29	309.50	313.50	309.50	313.00	235.41	69,000
2021-12-28	313.50	313.50	309.50	309.50	232.78	90,000
2021-12-27	312.00	313.00	309.00	310.00	233.15	108,000
2021-12-24	315.00	316.50	312.00	312.50	235.03	53,000
2021-12-23	312.50	316.50	312.50	315.00	236.91	145,000
2021-12-22	313.00	315.50	311.50	311.50	234.28	91,000
2021-12-21	309.50	313.00	309.00	311.50	234.28	81,000
2021-12-20	313.50	314.00	308.50	309.50	232.78	105,000
2021-12-17	314.50	316.00	310.00	314.50	236.54	128,000
2021-12-16	315.00	316.00	314.00	315.00	236.91	48,000
2021-12-15	310.00	316.00	308.00	314.00	236.16	147,000
2021-12-14	320.00	320.00	309.50	310.00	233.15	221,000
2021-12-13	319.00	321.50	318.00	319.50	240.30	303,000
2021-12-10	315.00	317.50	313.50	317.50	238.79	228,000
2021-12-09	317.00	323.00	312.50	314.50	236.54	570,000
2021-12-08	308.50	316.00	308.00	314.00	236.16	453,000
2021-12-07	305.00	307.00	303.00	305.00	229.39	104,000
2021-12-06	303.50	306.50	303.50	305.00	229.39	38,000
2021-12-03	303.00	305.50	302.50	305.00	229.39	85,000
2021-12-02	307.00	309.00	301.50	303.00	227.89	187,000
2021-12-01	301.50	309.50	299.00	309.00	232.40	250,000
2021-11-30	300.50	304.00	299.00	300.50	226.01	168,000
2021-11-29	306.00	308.50	297.00	298.00	224.13	381,000
2021-11-26	302.50	302.50	295.50	296.00	222.62	264,000
2021-11-25	307.50	308.00	301.50	302.50	227.51	196,000
2021-11-24	304.50	307.50	304.50	306.00	230.15	65,000
2021-11-23	309.00	311.00	306.00	308.50	232.03	103,000
2021-11-22	304.50	309.50	304.50	309.00	232.40	133,000
2021-11-19	309.00	313.00	304.00	304.50	229.02	149,000
2021-11-18	306.00	306.00	302.00	305.00	229.39	119,000
2021-11-17	306.00	309.50	304.50	306.00	230.15	156,000
2021-11-16	309.00	309.00	305.00	305.50	229.77	88,000
2021-11-15	306.00	309.50	304.00	308.50	232.03	134,000
2021-11-12	313.00	313.00	305.50	306.00	230.15	188,000

← NewerPage 20 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.