St.Shine Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	103.50	104.00	102.50	103.50	97.343	96,303
2026-04-27	104.50	104.50	103.50	104.00	97.813	162,002
2026-04-24	104.50	105.50	103.50	104.50	98.284	158,025
2026-04-23	106.00	106.00	103.50	104.50	98.284	181,102
2026-04-22	107.00	107.00	105.00	105.50	99.224	126,003
2026-04-21	107.00	107.00	105.50	106.00	99.694	130,019
2026-04-20	109.50	109.50	107.00	107.00	100.63	266,020
2026-04-17	109.00	109.50	107.50	108.50	102.05	195,100
2026-04-16	104.00	109.00	104.00	109.00	102.52	479,051
2026-04-15	104.00	104.00	103.00	103.50	97.343	100,012
2026-04-14	104.00	104.50	103.50	104.00	97.813	72,004
2026-04-13	106.50	107.50	104.00	104.00	97.813	134,072
2026-04-10	103.00	107.00	103.00	106.00	99.694	349,420
2026-04-09	104.50	104.50	102.50	102.50	96.403	140,216
2026-04-08	103.50	103.50	102.50	103.50	97.343	260,058
2026-04-07	105.00	105.00	102.50	103.00	96.873	111,076
2026-04-02	105.50	105.50	104.00	104.50	98.284	80,050
2026-04-01	104.50	105.50	103.50	104.50	98.284	119,300
2026-03-31	103.50	104.00	102.00	102.50	96.403	144,280
2026-03-30	105.00	105.50	103.50	103.50	97.343	109,543
2026-03-27	104.00	105.50	103.50	105.00	98.754	159,067
2026-03-26	104.50	105.00	103.50	103.50	97.343	66,258
2026-03-25	103.50	105.00	103.50	104.00	97.813	73,017
2026-03-24	104.00	104.50	103.50	103.50	97.343	125,127
2026-03-23	104.50	104.50	103.50	103.50	97.343	123,050
2026-03-20	105.50	107.00	104.50	105.50	99.224	178,053
2026-03-19	107.00	107.00	104.50	105.00	98.754	285,122
2026-03-18	108.00	108.00	106.50	107.00	100.63	97,300
2026-03-17	108.00	108.50	106.50	107.00	100.63	132,009
2026-03-16	106.50	107.50	106.00	106.00	99.694	117,123
2026-03-13	106.50	108.00	106.00	107.50	101.11	84,023
2026-03-12	108.50	108.50	107.00	107.50	101.11	113,100
2026-03-11	108.00	109.50	108.00	109.00	102.52	94,124
2026-03-10	107.00	108.50	107.00	107.50	101.11	65,040
2026-03-09	107.00	107.00	105.50	106.50	100.16	189,020
2026-03-06	108.50	110.00	108.50	110.00	103.46	64,039
2026-03-05	107.00	110.50	107.00	110.00	103.46	230,115
2026-03-04	108.50	108.50	106.00	106.00	99.694	260,598
2026-03-03	110.50	110.50	108.00	109.50	102.99	321,077
2026-03-02	112.00	112.00	110.00	110.00	103.46	217,090
2026-02-26	113.00	113.50	111.50	112.00	105.34	231,402
2026-02-25	112.50	114.00	111.50	112.00	105.34	169,037
2026-02-24	112.00	114.00	111.50	112.00	105.34	179,003
2026-02-23	113.00	113.00	112.00	112.00	105.34	207,111
2026-02-11	113.50	113.50	111.50	112.00	105.34	164,024
2026-02-10	111.50	113.50	111.50	113.50	106.75	104,064
2026-02-09	114.00	114.50	111.00	111.50	104.87	271,437
2026-02-06	116.50	116.50	112.50	114.00	107.22	154,057
2026-02-05	113.00	119.50	113.00	116.50	109.57	420,470
2026-02-04	112.00	113.50	111.00	113.00	106.28	125,012
2026-02-03	111.00	113.00	110.50	112.00	105.34	83,185
2026-02-02	113.00	113.00	110.00	111.00	104.40	157,501
2026-01-30	114.50	114.50	113.00	113.00	106.28	191,100
2026-01-29	115.00	116.00	113.50	114.50	107.69	274,093
2026-01-28	116.50	116.50	114.50	115.00	108.16	233,327
2026-01-27	116.50	117.00	114.50	116.00	109.10	249,055
2026-01-26	116.50	116.50	115.00	116.00	109.10	191,200
2026-01-23	116.00	117.00	115.00	116.50	109.57	208,067
2026-01-22	116.00	116.50	114.50	115.50	108.63	198,070
2026-01-21	116.50	117.00	114.50	115.50	108.63	187,100

← NewerPage 3 of 5 · 244 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.