St.Shine Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 133.50 | 133.50 | 132.00 | 132.50 | 124.62 | 88,010 |
| 2025-10-22 | 133.00 | 134.50 | 133.00 | 133.50 | 125.56 | 102,220 |
| 2025-10-21 | 132.00 | 133.00 | 131.00 | 133.00 | 125.09 | 95,002 |
| 2025-10-20 | 132.00 | 132.00 | 130.50 | 130.50 | 122.74 | 114,248 |
| 2025-10-17 | 131.00 | 133.00 | 131.00 | 131.50 | 123.68 | 160,364 |
| 2025-10-16 | 131.00 | 132.00 | 130.50 | 131.00 | 123.21 | 134,163 |
| 2025-10-15 | 132.00 | 132.50 | 130.50 | 131.00 | 123.21 | 165,400 |
| 2025-10-14 | 135.00 | 135.50 | 131.50 | 131.50 | 123.68 | 187,200 |
| 2025-10-13 | 136.00 | 136.00 | 131.50 | 134.00 | 126.03 | 193,371 |
| 2025-10-09 | 138.00 | 138.50 | 137.00 | 137.00 | 128.85 | 117,212 |
| 2025-10-08 | 139.00 | 139.00 | 137.50 | 138.00 | 129.79 | 147,130 |
| 2025-10-07 | 139.00 | 141.00 | 139.00 | 141.00 | 132.61 | 74,055 |
| 2025-10-03 | 138.00 | 141.00 | 138.00 | 140.00 | 131.67 | 111,001 |
| 2025-10-02 | 139.00 | 139.50 | 138.50 | 138.50 | 130.26 | 47,300 |
| 2025-10-01 | 139.50 | 140.00 | 138.50 | 139.00 | 130.73 | 42,052 |
| 2025-09-30 | 138.50 | 140.00 | 138.50 | 139.00 | 130.73 | 35,100 |
| 2025-09-29 | 138.00 | 138.00 | 138.00 | 138.00 | 129.79 | 0 |
| 2025-09-26 | 140.50 | 141.50 | 138.00 | 138.00 | 129.79 | 109,087 |
| 2025-09-25 | 140.00 | 142.00 | 140.00 | 141.00 | 132.61 | 65,027 |
| 2025-09-24 | 141.50 | 141.50 | 140.50 | 140.50 | 132.14 | 42,000 |
| 2025-09-23 | 142.50 | 142.50 | 140.50 | 140.50 | 132.14 | 69,032 |
| 2025-09-22 | 143.00 | 143.00 | 141.00 | 141.50 | 133.08 | 52,011 |
| 2025-09-19 | 141.50 | 142.00 | 141.00 | 142.00 | 133.55 | 65,100 |
| 2025-09-18 | 142.50 | 142.50 | 140.50 | 141.00 | 132.61 | 78,630 |
| 2025-09-17 | 139.50 | 143.00 | 139.00 | 142.00 | 133.55 | 203,500 |
| 2025-09-16 | 138.00 | 140.50 | 137.50 | 139.50 | 131.20 | 123,170 |
| 2025-09-15 | 139.00 | 139.00 | 137.00 | 138.00 | 129.79 | 106,225 |
| 2025-09-12 | 138.00 | 139.50 | 137.50 | 139.50 | 131.20 | 68,065 |
| 2025-09-11 | 140.00 | 140.00 | 136.50 | 137.00 | 128.85 | 346,996 |
| 2025-09-10 | 141.00 | 141.00 | 139.50 | 140.50 | 132.14 | 101,006 |
| 2025-09-09 | 140.50 | 141.00 | 139.50 | 141.00 | 132.61 | 108,359 |
| 2025-09-08 | 142.00 | 142.00 | 140.00 | 141.00 | 132.61 | 110,083 |
| 2025-09-05 | 142.50 | 143.00 | 141.50 | 142.50 | 134.02 | 84,110 |
| 2025-09-04 | 139.50 | 143.50 | 139.50 | 142.50 | 134.02 | 114,122 |
| 2025-09-03 | 139.00 | 140.00 | 138.00 | 139.50 | 131.20 | 149,340 |
| 2025-09-02 | 141.00 | 142.00 | 138.50 | 138.50 | 130.26 | 392,600 |
| 2025-09-01 | 144.50 | 145.00 | 140.50 | 141.00 | 132.61 | 305,482 |
| 2025-08-29 | 147.50 | 148.00 | 145.00 | 145.50 | 136.84 | 241,425 |
| 2025-08-28 | 148.50 | 148.50 | 147.00 | 147.00 | 138.26 | 167,614 |
| 2025-08-27 | 149.00 | 150.00 | 147.50 | 148.50 | 139.67 | 264,438 |
| 2025-08-26 | 150.00 | 150.00 | 148.50 | 149.00 | 140.14 | 221,554 |
| 2025-08-25 | 150.00 | 150.50 | 149.00 | 150.50 | 141.55 | 568,010 |
| 2025-08-22 | 157.00 | 159.00 | 156.50 | 158.50 | 140.14 | 771,523 |
| 2025-08-21 | 154.50 | 156.00 | 154.50 | 155.50 | 137.48 | 278,130 |
| 2025-08-20 | 155.50 | 155.50 | 154.00 | 154.50 | 136.60 | 278,177 |
| 2025-08-19 | 156.00 | 156.50 | 155.00 | 156.00 | 137.93 | 233,500 |
| 2025-08-18 | 155.50 | 156.00 | 154.50 | 155.00 | 137.04 | 164,255 |
| 2025-08-15 | 154.50 | 156.00 | 154.50 | 155.50 | 137.48 | 171,025 |
| 2025-08-14 | 154.00 | 155.00 | 154.00 | 154.50 | 136.60 | 207,270 |
| 2025-08-13 | 155.00 | 156.50 | 154.00 | 154.00 | 136.16 | 198,237 |
| 2025-08-12 | 154.00 | 156.50 | 154.00 | 155.00 | 137.04 | 181,102 |
| 2025-08-11 | 155.00 | 155.00 | 152.50 | 154.00 | 136.16 | 323,051 |
| 2025-08-08 | 157.00 | 158.50 | 155.00 | 156.00 | 137.93 | 882,399 |
| 2025-08-07 | 164.50 | 165.50 | 163.00 | 163.50 | 144.56 | 123,274 |
| 2025-08-06 | 165.00 | 166.50 | 164.00 | 164.00 | 145.00 | 127,051 |
| 2025-08-05 | 164.00 | 167.50 | 164.00 | 164.50 | 145.44 | 260,148 |
| 2025-08-04 | 161.00 | 164.00 | 160.50 | 163.50 | 144.56 | 187,000 |
| 2025-08-01 | 160.00 | 160.00 | 160.00 | 160.00 | 141.46 | 0 |
| 2025-07-31 | 161.00 | 161.00 | 160.00 | 160.00 | 141.46 | 95,101 |
| 2025-07-30 | 159.50 | 161.50 | 159.50 | 161.00 | 142.35 | 108,503 |
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.