St.Shine Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 174.00 | 174.50 | 168.00 | 169.00 | 149.42 | 234,100 |
| 2025-05-02 | 173.00 | 174.50 | 173.00 | 174.00 | 153.84 | 67,029 |
| 2025-04-30 | 174.50 | 174.50 | 172.00 | 172.50 | 152.51 | 87,051 |
| 2025-04-29 | 171.50 | 173.00 | 171.50 | 172.50 | 152.51 | 122,001 |
| 2025-04-28 | 171.00 | 172.50 | 170.50 | 171.50 | 151.63 | 71,100 |
| 2025-04-25 | 170.00 | 170.50 | 168.50 | 169.50 | 149.86 | 146,100 |
| 2025-04-24 | 169.00 | 170.50 | 167.00 | 167.50 | 148.09 | 149,049 |
| 2025-04-23 | 171.00 | 171.00 | 168.50 | 168.50 | 148.98 | 133,040 |
| 2025-04-22 | 165.00 | 167.50 | 164.50 | 165.50 | 146.33 | 187,105 |
| 2025-04-21 | 172.50 | 172.50 | 167.50 | 167.50 | 148.09 | 151,026 |
| 2025-04-18 | 175.50 | 175.50 | 174.00 | 174.00 | 153.84 | 39,020 |
| 2025-04-17 | 173.50 | 175.00 | 172.00 | 174.50 | 154.28 | 94,002 |
| 2025-04-16 | 175.50 | 177.50 | 173.50 | 173.50 | 153.40 | 180,045 |
| 2025-04-15 | 172.50 | 179.00 | 172.50 | 178.00 | 157.38 | 217,393 |
| 2025-04-14 | 173.00 | 177.00 | 171.00 | 172.50 | 152.51 | 331,249 |
| 2025-04-11 | 172.00 | 173.50 | 166.00 | 173.00 | 152.96 | 204,021 |
| 2025-04-10 | 174.50 | 174.50 | 173.00 | 174.50 | 154.28 | 172,006 |
| 2025-04-09 | 167.00 | 172.50 | 158.50 | 159.00 | 140.58 | 665,381 |
| 2025-04-08 | 171.50 | 178.00 | 165.50 | 170.00 | 150.30 | 724,301 |
| 2025-04-07 | 180.00 | 180.00 | 180.00 | 180.00 | 159.15 | 97,030 |
| 2025-04-02 | 196.00 | 201.00 | 195.50 | 200.00 | 176.83 | 348,071 |
| 2025-04-01 | 187.50 | 197.00 | 187.00 | 196.00 | 173.29 | 281,036 |
| 2025-03-31 | 188.50 | 190.50 | 185.50 | 186.50 | 164.89 | 295,098 |
| 2025-03-28 | 196.50 | 196.50 | 192.00 | 192.50 | 170.20 | 175,061 |
| 2025-03-27 | 196.50 | 197.50 | 196.00 | 197.00 | 174.18 | 58,003 |
| 2025-03-26 | 198.00 | 200.00 | 197.50 | 197.50 | 174.62 | 109,339 |
| 2025-03-25 | 196.50 | 199.50 | 196.00 | 198.00 | 175.06 | 148,009 |
| 2025-03-24 | 196.00 | 198.00 | 195.00 | 195.00 | 172.41 | 107,036 |
| 2025-03-21 | 197.00 | 197.50 | 195.00 | 195.50 | 172.85 | 91,039 |
| 2025-03-20 | 196.50 | 198.00 | 196.00 | 197.50 | 174.62 | 85,065 |
| 2025-03-19 | 196.50 | 198.00 | 195.50 | 196.00 | 173.29 | 109,190 |
| 2025-03-18 | 199.50 | 199.50 | 197.50 | 197.50 | 174.62 | 109,200 |
| 2025-03-17 | 198.00 | 198.50 | 196.00 | 198.50 | 175.50 | 153,216 |
| 2025-03-14 | 196.50 | 199.50 | 196.00 | 197.00 | 174.18 | 149,136 |
| 2025-03-13 | 199.00 | 202.00 | 197.00 | 198.00 | 175.06 | 439,090 |
| 2025-03-12 | 194.00 | 196.00 | 189.50 | 194.00 | 171.52 | 296,065 |
| 2025-03-11 | 192.00 | 195.50 | 189.00 | 193.50 | 171.08 | 220,005 |
| 2025-03-10 | 191.00 | 197.50 | 191.00 | 195.50 | 172.85 | 314,069 |
| 2025-03-07 | 188.50 | 190.50 | 188.00 | 190.00 | 167.99 | 95,037 |
| 2025-03-06 | 191.50 | 191.50 | 189.50 | 190.00 | 167.99 | 61,032 |
| 2025-03-05 | 188.50 | 192.00 | 188.50 | 190.50 | 168.43 | 114,207 |
| 2025-03-04 | 189.00 | 190.00 | 185.50 | 189.50 | 167.54 | 135,448 |
| 2025-03-03 | 190.00 | 191.50 | 189.50 | 189.50 | 167.54 | 95,126 |
| 2025-02-27 | 194.00 | 194.00 | 191.00 | 191.50 | 169.31 | 95,021 |
| 2025-02-26 | 191.50 | 194.00 | 191.00 | 193.00 | 170.64 | 79,248 |
| 2025-02-25 | 194.50 | 194.50 | 191.50 | 191.50 | 169.31 | 148,173 |
| 2025-02-24 | 192.50 | 195.00 | 192.00 | 194.50 | 171.97 | 97,134 |
| 2025-02-21 | 189.00 | 195.00 | 189.00 | 194.00 | 171.52 | 275,460 |
| 2025-02-20 | 189.00 | 190.50 | 188.00 | 189.00 | 167.10 | 204,143 |
| 2025-02-19 | 189.00 | 192.00 | 189.00 | 190.50 | 168.43 | 151,011 |
| 2025-02-18 | 190.00 | 190.00 | 188.00 | 189.00 | 167.10 | 117,126 |
| 2025-02-17 | 190.00 | 191.00 | 189.00 | 190.00 | 167.99 | 189,200 |
| 2025-02-14 | 187.00 | 189.00 | 187.00 | 189.00 | 167.10 | 93,257 |
| 2025-02-13 | 186.50 | 188.00 | 186.50 | 187.00 | 165.33 | 160,134 |
| 2025-02-12 | 188.00 | 190.00 | 186.00 | 186.50 | 164.89 | 212,228 |
| 2025-02-11 | 188.50 | 190.50 | 187.50 | 187.50 | 165.78 | 231,442 |
| 2025-02-10 | 186.00 | 189.00 | 186.00 | 188.50 | 166.66 | 194,118 |
| 2025-02-07 | 194.00 | 194.00 | 191.00 | 191.00 | 168.87 | 82,105 |
| 2025-02-06 | 191.00 | 193.00 | 191.00 | 192.00 | 169.76 | 86,459 |
| 2025-02-05 | 190.00 | 191.50 | 190.00 | 191.00 | 168.87 | 60,104 |
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.