Shining Building Business Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	11.900	12.000	11.400	11.400	11.400	4,652,139
2024-08-01	11.650	12.300	11.450	12.100	12.100	8,106,324
2024-07-31	11.650	11.700	11.350	11.600	11.600	2,457,580
2024-07-30	11.400	11.500	11.200	11.500	11.500	1,939,337
2024-07-29	11.350	11.750	11.350	11.400	11.400	2,984,515
2024-07-26	11.350	11.350	11.050	11.350	11.350	1,333,519
2024-07-23	11.200	11.550	11.200	11.400	11.400	2,455,404
2024-07-22	11.400	11.400	10.900	11.150	11.150	2,312,312
2024-07-19	11.650	11.650	11.200	11.400	11.400	3,284,348
2024-07-18	11.550	11.950	11.250	11.650	11.650	4,885,632
2024-07-17	11.450	11.900	11.350	11.550	11.550	7,026,430
2024-07-16	11.200	11.650	11.100	11.250	11.250	5,056,599
2024-07-15	11.000	11.250	10.750	11.100	11.100	3,357,121
2024-07-12	11.050	11.200	10.800	10.850	10.850	2,603,178
2024-07-11	11.150	11.150	10.850	10.950	10.950	2,823,383
2024-07-10	10.700	11.250	10.700	11.050	11.050	3,260,252
2024-07-09	10.800	10.800	10.550	10.550	10.550	2,190,096
2024-07-08	11.000	11.150	10.800	10.800	10.800	2,276,018
2024-07-05	11.200	11.250	10.900	10.950	10.950	1,825,814
2024-07-04	11.150	11.350	11.000	11.100	11.100	2,081,663
2024-07-03	11.100	11.150	11.000	11.050	11.050	939,889
2024-07-02	11.150	11.150	10.900	11.000	11.000	952,012
2024-07-01	11.000	11.300	10.950	11.150	11.150	1,610,302
2024-06-28	10.950	11.050	10.900	10.900	10.900	1,187,819
2024-06-27	10.950	11.000	10.800	10.950	10.950	1,067,398
2024-06-26	11.100	11.150	10.900	11.000	11.000	2,709,006
2024-06-25	11.250	11.300	10.900	11.100	11.100	1,787,714
2024-06-24	11.200	11.350	11.150	11.150	11.150	1,316,500
2024-06-21	11.150	11.300	11.050	11.200	11.200	1,932,652
2024-06-20	11.300	11.400	11.100	11.200	11.200	2,443,469
2024-06-19	11.300	11.400	11.200	11.350	11.350	2,032,022
2024-06-18	11.200	11.400	11.200	11.200	11.200	1,408,111
2024-06-17	11.450	11.550	11.150	11.150	11.150	2,846,763
2024-06-14	11.500	11.900	11.450	11.450	11.450	4,536,668
2024-06-13	11.850	12.000	11.500	11.500	11.500	4,304,270
2024-06-12	12.400	12.400	11.550	11.800	11.800	4,870,000
2024-06-11	12.200	12.600	11.800	11.950	11.950	13,536,015
2024-06-07	11.350	12.200	11.350	12.200	12.200	10,473,458
2024-06-06	11.500	11.500	11.050	11.100	11.100	2,361,262
2024-06-05	11.800	11.900	11.350	11.450	11.450	2,355,112
2024-06-04	11.850	11.950	11.550	11.700	11.700	3,410,506
2024-06-03	11.650	11.800	11.450	11.800	11.800	4,354,290
2024-05-31	11.250	11.700	11.200	11.450	11.450	4,541,649
2024-05-30	11.200	11.550	11.100	11.150	11.150	2,779,238
2024-05-29	11.100	11.400	10.950	11.150	11.150	3,555,471
2024-05-28	10.750	11.300	10.750	11.100	11.100	3,059,218
2024-05-27	10.850	11.000	10.650	10.750	10.750	2,567,012
2024-05-24	10.700	10.800	10.500	10.650	10.650	2,017,032
2024-05-23	11.150	11.300	10.700	10.700	10.700	4,549,500
2024-05-22	11.500	11.550	11.150	11.150	11.150	4,715,833
2024-05-21	11.950	11.950	11.450	11.450	11.450	4,146,384
2024-05-20	12.250	12.450	11.900	11.950	11.950	3,802,436
2024-05-17	12.050	12.450	11.950	12.100	12.100	4,671,189
2024-05-16	11.700	12.200	11.550	12.000	12.000	7,060,478
2024-05-15	12.000	12.250	11.600	11.600	11.600	4,576,494
2024-05-14	12.300	12.400	11.800	11.900	11.900	4,972,512
2024-05-13	12.400	12.400	11.900	12.200	12.200	5,027,159
2024-05-10	12.300	12.500	12.000	12.200	12.200	5,522,690
2024-05-09	12.400	12.650	12.150	12.150	12.150	7,470,806
2024-05-08	12.900	12.900	12.200	12.350	12.350	8,987,389

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.