St.Shine Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	118.00	118.00	116.50	116.50	109.57	163,080
2026-01-19	118.50	119.50	117.00	117.50	110.51	144,315
2026-01-16	120.50	120.50	117.50	118.00	110.98	149,022
2026-01-15	118.50	119.00	117.50	119.00	111.92	100,100
2026-01-14	117.00	119.50	116.50	118.50	111.45	193,119
2026-01-13	117.50	117.50	116.00	116.50	109.57	101,020
2026-01-12	114.50	116.50	114.50	116.50	109.57	149,031
2026-01-09	117.50	117.50	113.00	114.00	107.22	251,206
2026-01-08	116.50	117.50	116.00	116.50	109.57	122,400
2026-01-07	114.00	116.50	114.00	116.00	109.10	93,031
2026-01-06	113.50	114.50	113.00	114.50	107.69	133,040
2026-01-05	116.00	116.50	113.00	113.50	106.75	296,050
2026-01-02	116.50	118.00	116.00	116.00	109.10	124,000
2025-12-31	116.50	116.50	116.00	116.00	109.10	91,035
2025-12-30	116.00	117.00	115.50	117.00	110.04	87,009
2025-12-29	116.00	118.50	115.50	116.50	109.57	183,167
2025-12-26	117.50	118.00	114.50	116.50	109.57	294,243
2025-12-24	118.00	118.00	117.00	117.50	110.51	101,089
2025-12-23	116.50	118.00	116.00	117.50	110.51	133,566
2025-12-22	116.50	118.00	116.00	116.50	109.57	176,700
2025-12-19	116.00	117.50	116.00	116.50	109.57	121,009
2025-12-18	117.00	117.00	115.50	116.00	109.10	100,200
2025-12-17	116.50	118.50	116.50	117.00	110.04	134,600
2025-12-16	119.00	119.50	115.50	116.50	109.57	296,334
2025-12-15	119.00	119.50	118.50	119.00	111.92	34,400
2025-12-12	119.00	120.00	118.00	120.00	112.86	103,035
2025-12-11	120.50	121.00	118.50	118.50	111.45	110,108
2025-12-10	119.50	121.00	119.00	121.00	113.80	140,244
2025-12-09	121.00	121.00	118.00	119.00	111.92	295,246
2025-12-08	123.00	124.00	120.50	121.50	114.27	407,362
2025-12-05	128.50	128.50	127.00	127.00	119.45	68,203
2025-12-04	129.50	130.50	128.50	129.00	121.33	50,016
2025-12-03	130.00	131.00	129.00	129.50	121.80	94,017
2025-12-02	127.00	131.50	127.00	130.50	122.74	174,181
2025-12-01	127.00	128.00	126.50	127.00	119.45	54,101
2025-11-28	127.50	128.00	126.50	127.00	119.45	49,001
2025-11-27	127.00	127.50	126.50	127.00	119.45	30,002
2025-11-26	126.50	128.00	126.50	127.00	119.45	58,001
2025-11-25	125.00	126.50	125.00	126.50	118.97	72,010
2025-11-24	125.00	126.00	123.50	124.50	117.09	73,077
2025-11-21	125.00	125.00	123.00	123.50	116.15	180,049
2025-11-20	126.00	126.50	125.50	126.00	118.50	61,000
2025-11-19	125.50	126.00	124.00	125.00	117.56	138,100
2025-11-18	126.00	127.00	126.00	126.00	118.50	161,542
2025-11-17	129.50	129.50	126.50	128.00	120.39	205,102
2025-11-14	132.00	132.00	128.50	129.00	121.33	144,110
2025-11-13	133.50	133.50	132.00	132.50	124.62	127,010
2025-11-12	129.50	135.00	129.50	134.00	126.03	230,027
2025-11-11	130.00	131.00	129.00	130.00	122.27	73,130
2025-11-10	132.50	132.50	127.00	129.00	121.33	249,164
2025-11-07	130.50	135.00	130.50	133.00	125.09	302,104
2025-11-06	129.00	131.00	129.00	130.50	122.74	96,031
2025-11-05	129.50	129.50	128.00	129.00	121.33	115,011
2025-11-04	129.00	131.00	129.00	129.50	121.80	76,110
2025-11-03	131.00	131.00	129.00	129.00	121.33	76,236
2025-10-31	130.00	131.00	129.50	130.50	122.74	67,030
2025-10-30	129.00	130.50	129.00	130.00	122.27	122,005
2025-10-29	130.00	130.00	128.50	129.00	121.33	76,000
2025-10-28	130.50	130.50	128.00	129.00	121.33	289,200
2025-10-27	133.00	133.00	130.00	130.50	122.74	302,049

← NewerPage 4 of 21 · 1,220 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.