St.Shine Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 161.50 | 161.50 | 159.50 | 159.50 | 141.02 | 112,067 |
| 2025-07-28 | 163.50 | 163.50 | 161.50 | 161.50 | 142.79 | 101,042 |
| 2025-07-25 | 160.00 | 163.00 | 160.00 | 163.00 | 144.12 | 102,076 |
| 2025-07-24 | 161.50 | 162.00 | 158.50 | 161.00 | 142.35 | 182,006 |
| 2025-07-23 | 158.00 | 162.50 | 158.00 | 162.00 | 143.23 | 181,161 |
| 2025-07-22 | 161.50 | 161.50 | 158.00 | 158.00 | 139.69 | 143,001 |
| 2025-07-21 | 161.50 | 162.00 | 160.50 | 161.50 | 142.79 | 80,030 |
| 2025-07-18 | 162.00 | 163.00 | 161.50 | 161.50 | 142.79 | 81,200 |
| 2025-07-17 | 160.50 | 162.00 | 160.00 | 161.50 | 142.79 | 141,000 |
| 2025-07-16 | 159.50 | 161.00 | 159.50 | 159.50 | 141.02 | 157,375 |
| 2025-07-15 | 160.00 | 160.50 | 159.00 | 159.50 | 141.02 | 54,019 |
| 2025-07-14 | 161.00 | 161.00 | 159.00 | 160.00 | 141.46 | 61,071 |
| 2025-07-11 | 157.50 | 161.50 | 157.00 | 160.50 | 141.90 | 235,148 |
| 2025-07-10 | 157.00 | 158.00 | 157.00 | 157.00 | 138.81 | 53,685 |
| 2025-07-09 | 155.00 | 157.50 | 155.00 | 156.50 | 138.37 | 80,238 |
| 2025-07-08 | 157.50 | 157.50 | 154.00 | 155.00 | 137.04 | 190,276 |
| 2025-07-07 | 158.50 | 158.50 | 156.50 | 156.50 | 138.37 | 73,170 |
| 2025-07-04 | 160.00 | 161.00 | 157.50 | 158.00 | 139.69 | 131,284 |
| 2025-07-03 | 161.00 | 162.00 | 159.50 | 159.50 | 141.02 | 174,311 |
| 2025-07-02 | 157.00 | 161.00 | 157.00 | 160.50 | 141.90 | 210,052 |
| 2025-07-01 | 156.50 | 158.00 | 156.00 | 157.00 | 138.81 | 97,031 |
| 2025-06-30 | 156.50 | 157.00 | 155.00 | 155.00 | 137.04 | 133,350 |
| 2025-06-27 | 157.00 | 157.00 | 155.50 | 156.50 | 138.37 | 129,522 |
| 2025-06-26 | 158.00 | 158.00 | 157.00 | 157.00 | 138.81 | 88,164 |
| 2025-06-25 | 159.00 | 159.00 | 157.50 | 158.00 | 139.69 | 87,203 |
| 2025-06-24 | 156.00 | 158.00 | 156.00 | 157.00 | 138.81 | 82,480 |
| 2025-06-23 | 153.00 | 155.50 | 152.00 | 154.50 | 136.60 | 191,096 |
| 2025-06-20 | 158.50 | 159.50 | 155.00 | 156.50 | 138.37 | 360,197 |
| 2025-06-19 | 161.00 | 161.00 | 158.50 | 159.00 | 140.58 | 187,210 |
| 2025-06-18 | 160.00 | 161.50 | 160.00 | 160.00 | 141.46 | 151,000 |
| 2025-06-17 | 160.50 | 161.50 | 159.50 | 160.50 | 141.90 | 160,001 |
| 2025-06-16 | 162.50 | 162.50 | 160.00 | 160.50 | 141.90 | 213,191 |
| 2025-06-13 | 164.50 | 164.50 | 162.00 | 162.00 | 143.23 | 307,308 |
| 2025-06-12 | 164.50 | 165.50 | 164.50 | 164.50 | 145.44 | 83,200 |
| 2025-06-11 | 166.00 | 166.50 | 164.00 | 164.50 | 145.44 | 225,319 |
| 2025-06-10 | 165.00 | 166.50 | 165.00 | 165.50 | 146.33 | 85,050 |
| 2025-06-09 | 167.50 | 167.50 | 164.50 | 165.00 | 145.88 | 289,350 |
| 2025-06-06 | 167.00 | 168.50 | 167.00 | 168.00 | 148.54 | 169,284 |
| 2025-06-05 | 170.00 | 170.50 | 167.00 | 167.00 | 147.65 | 247,023 |
| 2025-06-04 | 166.00 | 171.00 | 165.50 | 168.00 | 148.54 | 199,051 |
| 2025-06-03 | 166.00 | 166.50 | 165.00 | 165.00 | 145.88 | 171,313 |
| 2025-06-02 | 168.00 | 168.00 | 165.00 | 165.50 | 146.33 | 223,197 |
| 2025-05-29 | 169.50 | 169.50 | 167.50 | 168.00 | 148.54 | 136,230 |
| 2025-05-28 | 170.50 | 170.50 | 167.50 | 168.50 | 148.98 | 287,100 |
| 2025-05-27 | 171.50 | 171.50 | 170.00 | 170.00 | 150.30 | 59,136 |
| 2025-05-26 | 170.50 | 171.50 | 170.50 | 171.00 | 151.19 | 57,200 |
| 2025-05-23 | 171.00 | 172.00 | 170.50 | 170.50 | 150.75 | 29,016 |
| 2025-05-22 | 171.50 | 171.50 | 170.50 | 170.50 | 150.75 | 144,054 |
| 2025-05-21 | 171.50 | 172.50 | 170.00 | 172.00 | 152.07 | 198,100 |
| 2025-05-20 | 172.00 | 173.50 | 170.50 | 171.00 | 151.19 | 142,100 |
| 2025-05-19 | 172.00 | 173.50 | 171.50 | 171.50 | 151.63 | 117,058 |
| 2025-05-16 | 172.00 | 172.50 | 171.00 | 171.50 | 151.63 | 152,201 |
| 2025-05-15 | 173.50 | 174.50 | 171.50 | 171.50 | 151.63 | 248,470 |
| 2025-05-14 | 172.50 | 176.00 | 172.50 | 174.50 | 154.28 | 246,032 |
| 2025-05-13 | 174.00 | 176.00 | 170.50 | 172.50 | 152.51 | 213,311 |
| 2025-05-12 | 171.00 | 172.00 | 170.50 | 172.00 | 152.07 | 135,400 |
| 2025-05-09 | 172.00 | 172.50 | 168.50 | 170.00 | 150.30 | 339,202 |
| 2025-05-08 | 171.00 | 172.00 | 171.00 | 172.00 | 152.07 | 105,399 |
| 2025-05-07 | 170.00 | 170.00 | 168.50 | 169.00 | 149.42 | 78,319 |
| 2025-05-06 | 169.00 | 171.00 | 168.00 | 170.50 | 150.75 | 73,034 |
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.