St.Shine Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 213.50 | 213.50 | 211.00 | 211.00 | 186.55 | 153,000 |
| 2024-10-29 | 210.00 | 213.00 | 209.50 | 212.50 | 187.88 | 237,000 |
| 2024-10-28 | 215.00 | 215.00 | 209.50 | 211.50 | 187.00 | 280,000 |
| 2024-10-25 | 215.00 | 215.00 | 211.50 | 213.50 | 188.76 | 202,000 |
| 2024-10-24 | 211.00 | 215.00 | 210.50 | 213.50 | 188.76 | 435,000 |
| 2024-10-23 | 212.50 | 213.00 | 211.00 | 211.00 | 186.55 | 258,000 |
| 2024-10-22 | 212.50 | 213.50 | 210.00 | 212.50 | 187.88 | 212,000 |
| 2024-10-21 | 216.00 | 216.00 | 212.00 | 212.50 | 187.88 | 276,000 |
| 2024-10-18 | 213.00 | 214.50 | 209.00 | 212.00 | 187.44 | 479,000 |
| 2024-10-17 | 219.00 | 219.00 | 209.50 | 210.00 | 185.67 | 1,060,000 |
| 2024-10-16 | 215.00 | 223.50 | 212.50 | 218.50 | 193.18 | 1,403,000 |
| 2024-10-15 | 212.00 | 215.00 | 210.00 | 215.00 | 190.09 | 591,000 |
| 2024-10-14 | 206.50 | 214.50 | 206.50 | 214.00 | 189.21 | 1,299,000 |
| 2024-10-11 | 206.00 | 208.00 | 203.00 | 203.50 | 179.92 | 384,000 |
| 2024-10-09 | 208.50 | 210.00 | 204.00 | 205.00 | 181.25 | 413,000 |
| 2024-10-08 | 211.50 | 212.50 | 207.00 | 207.50 | 183.46 | 456,000 |
| 2024-10-07 | 209.00 | 211.50 | 206.00 | 211.50 | 187.00 | 664,000 |
| 2024-10-04 | 213.00 | 217.50 | 206.00 | 207.50 | 183.46 | 1,692,000 |
| 2024-10-01 | 197.50 | 214.50 | 196.50 | 210.50 | 186.11 | 3,296,000 |
| 2024-09-30 | 183.00 | 199.50 | 183.00 | 197.00 | 174.18 | 1,804,000 |
| 2024-09-27 | 179.50 | 181.50 | 179.50 | 181.50 | 160.47 | 133,000 |
| 2024-09-26 | 181.00 | 181.00 | 178.00 | 178.50 | 157.82 | 122,000 |
| 2024-09-25 | 181.00 | 182.00 | 179.50 | 181.00 | 160.03 | 221,000 |
| 2024-09-24 | 181.00 | 181.00 | 179.00 | 180.50 | 159.59 | 90,000 |
| 2024-09-23 | 180.00 | 182.50 | 179.50 | 180.50 | 159.59 | 285,000 |
| 2024-09-20 | 180.00 | 180.50 | 177.00 | 177.00 | 156.49 | 234,000 |
| 2024-09-19 | 176.00 | 178.00 | 176.00 | 178.00 | 157.38 | 100,000 |
| 2024-09-18 | 176.50 | 177.50 | 175.50 | 176.50 | 156.05 | 65,000 |
| 2024-09-16 | 176.50 | 177.50 | 176.00 | 177.00 | 156.49 | 57,000 |
| 2024-09-13 | 176.50 | 177.50 | 176.00 | 176.50 | 156.05 | 62,000 |
| 2024-09-12 | 176.00 | 176.00 | 174.50 | 176.00 | 155.61 | 80,000 |
| 2024-09-11 | 171.50 | 174.00 | 171.50 | 174.00 | 153.84 | 106,000 |
| 2024-09-10 | 173.00 | 175.00 | 171.50 | 171.50 | 151.63 | 91,000 |
| 2024-09-09 | 172.00 | 173.00 | 170.00 | 172.50 | 152.51 | 109,000 |
| 2024-09-06 | 171.50 | 173.00 | 171.50 | 172.00 | 152.07 | 43,000 |
| 2024-09-05 | 172.00 | 172.00 | 170.50 | 171.50 | 151.63 | 68,000 |
| 2024-09-04 | 173.00 | 173.50 | 170.00 | 170.50 | 150.75 | 165,000 |
| 2024-09-03 | 177.50 | 177.50 | 174.50 | 175.00 | 154.72 | 63,000 |
| 2024-09-02 | 178.00 | 178.00 | 177.00 | 177.50 | 156.94 | 51,000 |
| 2024-08-30 | 178.00 | 178.00 | 177.00 | 177.50 | 156.94 | 46,000 |
| 2024-08-29 | 177.50 | 178.50 | 176.50 | 177.50 | 156.94 | 61,000 |
| 2024-08-28 | 175.50 | 177.50 | 175.00 | 177.50 | 156.94 | 125,000 |
| 2024-08-27 | 175.00 | 176.00 | 175.00 | 175.00 | 154.72 | 138,000 |
| 2024-08-26 | 180.00 | 182.00 | 180.00 | 181.50 | 154.28 | 328,000 |
| 2024-08-23 | 179.50 | 180.00 | 178.50 | 180.00 | 153.01 | 84,000 |
| 2024-08-22 | 179.50 | 180.50 | 179.00 | 180.00 | 153.01 | 132,000 |
| 2024-08-21 | 179.00 | 180.00 | 179.00 | 179.50 | 152.58 | 63,000 |
| 2024-08-20 | 179.00 | 180.00 | 178.50 | 179.00 | 152.16 | 161,000 |
| 2024-08-19 | 178.50 | 179.50 | 178.00 | 178.50 | 151.73 | 89,000 |
| 2024-08-16 | 178.00 | 179.50 | 178.00 | 179.00 | 152.16 | 160,000 |
| 2024-08-15 | 178.50 | 179.00 | 177.00 | 177.00 | 150.46 | 96,000 |
| 2024-08-14 | 179.00 | 180.00 | 177.00 | 178.00 | 151.31 | 181,000 |
| 2024-08-13 | 181.00 | 181.00 | 177.50 | 179.00 | 152.16 | 178,000 |
| 2024-08-12 | 179.00 | 180.00 | 178.50 | 179.50 | 152.58 | 145,000 |
| 2024-08-09 | 178.50 | 179.50 | 177.00 | 177.00 | 150.46 | 172,000 |
| 2024-08-08 | 175.50 | 177.50 | 174.50 | 176.00 | 149.61 | 151,000 |
| 2024-08-07 | 169.00 | 175.00 | 169.00 | 174.00 | 147.91 | 141,000 |
| 2024-08-06 | 171.00 | 171.00 | 163.00 | 169.50 | 144.08 | 286,000 |
| 2024-08-05 | 176.00 | 176.00 | 165.50 | 167.50 | 142.38 | 374,000 |
| 2024-08-02 | 178.00 | 179.50 | 176.50 | 177.50 | 150.88 | 124,000 |
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.