St.Shine Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 189.50 | 190.50 | 188.50 | 189.00 | 167.10 | 95,126 |
| 2025-02-03 | 190.00 | 190.00 | 185.50 | 189.50 | 167.54 | 194,056 |
| 2025-01-22 | 191.50 | 191.50 | 189.50 | 190.50 | 168.43 | 110,000 |
| 2025-01-21 | 192.00 | 193.50 | 191.00 | 191.00 | 168.87 | 63,000 |
| 2025-01-20 | 191.50 | 192.50 | 189.50 | 192.00 | 169.76 | 129,000 |
| 2025-01-17 | 190.50 | 192.00 | 189.50 | 190.50 | 168.43 | 89,000 |
| 2025-01-16 | 190.00 | 192.00 | 188.50 | 191.50 | 169.31 | 150,000 |
| 2025-01-15 | 190.50 | 191.50 | 187.50 | 188.00 | 166.22 | 146,000 |
| 2025-01-14 | 189.00 | 192.50 | 189.00 | 191.00 | 168.87 | 147,000 |
| 2025-01-13 | 195.50 | 195.50 | 187.50 | 188.50 | 166.66 | 347,000 |
| 2025-01-10 | 193.00 | 195.00 | 192.50 | 194.50 | 171.97 | 186,000 |
| 2025-01-09 | 200.00 | 201.00 | 194.00 | 194.00 | 171.52 | 256,000 |
| 2025-01-08 | 198.00 | 204.50 | 198.00 | 200.00 | 176.83 | 433,000 |
| 2025-01-07 | 197.50 | 197.50 | 194.00 | 194.50 | 171.97 | 119,000 |
| 2025-01-06 | 195.50 | 199.00 | 194.00 | 194.00 | 171.52 | 228,000 |
| 2025-01-03 | 198.00 | 198.00 | 194.00 | 194.50 | 171.97 | 171,000 |
| 2025-01-02 | 198.00 | 199.50 | 197.00 | 197.00 | 174.18 | 102,000 |
| 2024-12-31 | 198.00 | 199.50 | 196.00 | 197.50 | 174.62 | 52,000 |
| 2024-12-30 | 202.00 | 202.00 | 198.00 | 198.00 | 175.06 | 138,000 |
| 2024-12-27 | 201.00 | 203.50 | 200.00 | 200.50 | 177.27 | 145,000 |
| 2024-12-26 | 196.50 | 202.50 | 196.50 | 202.00 | 178.60 | 227,000 |
| 2024-12-25 | 198.50 | 198.50 | 196.00 | 196.50 | 173.73 | 99,000 |
| 2024-12-24 | 198.00 | 198.50 | 196.00 | 196.50 | 173.73 | 160,000 |
| 2024-12-23 | 198.00 | 198.50 | 196.50 | 196.50 | 173.73 | 163,000 |
| 2024-12-20 | 199.50 | 201.00 | 196.50 | 196.50 | 173.73 | 159,000 |
| 2024-12-19 | 198.50 | 201.00 | 198.50 | 199.50 | 176.39 | 183,000 |
| 2024-12-18 | 199.00 | 202.00 | 198.00 | 199.50 | 176.39 | 101,000 |
| 2024-12-17 | 198.50 | 201.50 | 198.50 | 199.50 | 176.39 | 107,000 |
| 2024-12-16 | 199.50 | 203.50 | 198.00 | 198.50 | 175.50 | 311,000 |
| 2024-12-13 | 204.00 | 204.00 | 197.50 | 197.50 | 174.62 | 506,000 |
| 2024-12-12 | 205.00 | 207.50 | 203.00 | 203.00 | 179.48 | 299,000 |
| 2024-12-11 | 206.00 | 207.50 | 203.50 | 203.50 | 179.92 | 523,000 |
| 2024-12-10 | 208.00 | 211.50 | 207.50 | 210.00 | 185.67 | 514,000 |
| 2024-12-09 | 218.00 | 218.50 | 208.00 | 208.00 | 183.90 | 1,150,000 |
| 2024-12-06 | 226.50 | 227.50 | 221.50 | 222.00 | 196.28 | 264,000 |
| 2024-12-05 | 234.00 | 234.00 | 226.50 | 227.50 | 201.14 | 286,000 |
| 2024-12-04 | 234.50 | 234.50 | 231.50 | 231.50 | 204.68 | 211,000 |
| 2024-12-03 | 227.00 | 234.00 | 224.00 | 233.50 | 206.45 | 651,000 |
| 2024-12-02 | 226.00 | 228.50 | 223.00 | 223.00 | 197.16 | 205,000 |
| 2024-11-29 | 222.50 | 225.50 | 220.00 | 224.00 | 198.05 | 182,000 |
| 2024-11-28 | 225.00 | 226.00 | 217.50 | 223.00 | 197.16 | 642,000 |
| 2024-11-27 | 233.50 | 233.50 | 224.00 | 224.50 | 198.49 | 464,000 |
| 2024-11-26 | 230.00 | 233.50 | 229.50 | 232.50 | 205.56 | 267,000 |
| 2024-11-25 | 232.00 | 234.00 | 229.50 | 229.50 | 202.91 | 305,000 |
| 2024-11-22 | 234.00 | 237.50 | 229.50 | 229.50 | 202.91 | 772,000 |
| 2024-11-21 | 235.00 | 237.50 | 228.00 | 232.00 | 205.12 | 1,032,000 |
| 2024-11-20 | 240.00 | 244.50 | 233.50 | 240.00 | 212.19 | 726,303 |
| 2024-11-19 | 236.50 | 239.00 | 235.50 | 239.00 | 211.31 | 366,000 |
| 2024-11-18 | 239.50 | 239.50 | 233.50 | 235.00 | 207.77 | 388,000 |
| 2024-11-15 | 232.50 | 240.00 | 232.50 | 236.00 | 208.66 | 801,000 |
| 2024-11-14 | 235.00 | 240.00 | 230.50 | 231.00 | 204.24 | 680,000 |
| 2024-11-13 | 234.50 | 237.00 | 231.50 | 233.00 | 206.00 | 525,000 |
| 2024-11-12 | 230.50 | 238.00 | 229.00 | 235.00 | 207.77 | 1,001,000 |
| 2024-11-11 | 236.00 | 238.00 | 228.00 | 228.00 | 201.58 | 796,000 |
| 2024-11-08 | 241.00 | 247.50 | 226.00 | 232.00 | 205.12 | 2,235,000 |
| 2024-11-07 | 234.50 | 239.50 | 233.00 | 238.00 | 210.43 | 1,009,000 |
| 2024-11-06 | 234.50 | 237.50 | 231.50 | 232.50 | 205.56 | 696,000 |
| 2024-11-05 | 225.00 | 238.00 | 221.50 | 235.00 | 207.77 | 1,681,000 |
| 2024-11-04 | 217.00 | 225.00 | 215.00 | 225.00 | 198.93 | 1,548,000 |
| 2024-11-01 | 209.50 | 214.00 | 208.50 | 213.50 | 188.76 | 206,000 |
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.