St.Shine Optical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	89.800	89.900	88.800	89.400	89.400	108,716
2026-10-16	88.700	90.800	88.700	90.000	90.000	96,626
2026-10-15	89.500	90.300	89.000	89.500	89.500	200,047
2026-10-14	89.500	89.500	89.000	89.500	89.500	75,102
2026-10-13	90.000	90.000	88.500	88.500	88.500	275,007
2026-10-12	91.600	91.600	89.500	90.000	90.000	475,100
2026-10-08	97.700	97.800	96.900	97.500	91.700	383,363
2026-10-07	96.400	97.500	96.400	97.300	91.512	165,100
2026-10-06	96.200	96.700	96.100	96.100	90.383	95,176
2026-10-05	97.200	97.200	96.500	96.700	90.948	124,097
2026-10-02	96.700	97.900	96.700	97.200	91.418	136,010
2026-10-01	96.800	96.800	96.100	96.700	90.948	79,363
2026-09-30	95.800	96.700	95.700	96.500	90.760	59,595
2026-09-29	95.600	96.000	95.300	95.900	90.195	83,218
2026-09-24	95.900	95.900	95.300	95.500	89.819	97,020
2026-09-23	96.300	97.100	95.900	96.000	90.289	66,100
2026-09-22	96.500	96.500	96.000	96.300	90.571	42,028
2026-09-21	97.000	97.000	96.200	96.700	90.948	102,026
2026-09-18	97.500	98.000	95.500	98.000	92.170	237,160
2026-09-17	96.100	96.900	95.700	96.500	90.760	118,126
2026-09-16	96.800	97.000	95.100	95.800	90.101	119,398
2026-09-15	96.700	96.800	96.000	96.400	90.665	129,120
2026-09-14	96.900	96.900	95.900	96.000	90.289	76,325
2026-09-11	97.900	97.900	97.100	97.100	91.324	77,021
2026-09-10	98.500	98.500	97.700	98.200	92.358	53,054
2026-09-09	97.600	98.900	97.100	98.600	92.735	219,026
2026-09-08	99.500	99.800	98.000	98.600	92.735	93,055
2026-09-07	99.000	99.500	97.700	99.500	93.581	128,028
2026-09-04	99.500	99.500	98.000	98.600	92.735	81,016
2026-09-03	100.50	101.00	98.600	99.500	93.581	92,005
2026-09-02	99.500	100.50	98.700	100.50	94.522	164,239
2026-09-01	98.300	99.600	98.000	99.600	93.675	122,051
2026-08-31	96.700	98.800	96.700	98.400	92.547	97,021
2026-08-28	99.100	99.100	97.300	97.800	91.982	126,027
2026-08-27	98.000	101.00	97.800	98.900	93.017	442,187
2026-08-26	94.600	96.500	94.500	96.300	90.571	193,028
2026-08-25	93.600	94.600	93.500	94.600	88.973	33,035
2026-08-24	95.200	95.200	93.900	94.400	88.784	71,028
2026-08-21	94.800	95.000	94.500	95.000	89.349	23,110
2026-08-20	95.500	95.700	94.600	94.800	89.161	46,110
2026-08-19	94.000	94.900	93.800	94.900	89.255	69,003
2026-08-18	94.300	94.700	94.100	94.500	88.879	42,040
2026-08-17	94.600	94.600	94.000	94.300	88.690	24,003
2026-08-14	95.300	95.300	94.100	94.600	88.973	95,001
2026-08-13	97.300	97.300	95.100	96.000	90.289	81,087
2026-08-12	95.400	96.600	95.000	96.400	90.665	220,999
2026-08-11	94.400	94.700	94.000	94.600	88.973	67,000
2026-08-10	94.200	94.600	92.700	94.400	88.784	159,024
2026-08-07	92.400	94.100	92.400	93.300	87.750	86,000
2026-08-06	93.000	93.400	92.500	93.100	87.562	40,000
2026-08-05	94.300	94.300	92.800	93.200	87.656	289,110
2026-08-04	91.500	92.600	91.500	92.600	87.092	109,113
2026-08-03	91.400	92.100	91.400	92.000	86.527	99,003
2026-07-31	92.100	93.200	91.500	92.000	86.527	84,000
2026-07-30	91.000	92.000	90.500	91.300	85.869	113,000
2026-07-29	92.700	93.000	90.400	91.000	85.587	236,000
2026-07-28	93.100	93.100	91.800	92.200	86.715	182,101
2026-07-27	95.100	95.100	93.000	93.500	87.938	58,028
2026-07-24	92.800	93.600	92.800	93.500	87.938	54,000
2026-07-23	93.600	93.700	93.200	93.300	87.750	53,000

Page 1 of 21 · 1,219 trading daysOlder →

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.