Shining Building Business Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 13.450 | 13.750 | 12.650 | 12.700 | 12.700 | 20,796,353 |
| 2024-05-06 | 14.300 | 14.350 | 13.550 | 13.900 | 13.900 | 18,013,909 |
| 2024-05-03 | 13.500 | 14.750 | 13.150 | 14.300 | 14.300 | 60,608,399 |
| 2024-05-02 | 12.300 | 13.450 | 12.250 | 13.450 | 13.450 | 15,245,660 |
| 2024-04-30 | 13.150 | 13.150 | 11.850 | 12.250 | 12.250 | 27,169,990 |
| 2024-04-29 | 12.850 | 13.000 | 12.550 | 13.000 | 13.000 | 14,522,273 |
| 2024-04-26 | 11.000 | 11.850 | 10.800 | 11.850 | 11.850 | 13,708,292 |
| 2024-04-25 | 11.150 | 11.600 | 10.800 | 10.800 | 10.800 | 7,486,619 |
| 2024-04-24 | 11.150 | 11.500 | 10.650 | 11.200 | 11.200 | 10,113,100 |
| 2024-04-23 | 10.800 | 11.200 | 10.450 | 10.850 | 10.850 | 5,372,756 |
| 2024-04-22 | 10.700 | 11.550 | 10.600 | 10.800 | 10.800 | 15,755,066 |
| 2024-04-19 | 11.100 | 11.200 | 10.150 | 10.500 | 10.500 | 14,719,446 |
| 2024-04-18 | 9.830 | 10.750 | 9.720 | 10.750 | 10.750 | 7,167,432 |
| 2024-04-17 | 9.510 | 9.870 | 9.510 | 9.810 | 9.810 | 1,002,200 |
| 2024-04-16 | 9.800 | 9.800 | 9.470 | 9.480 | 9.480 | 1,329,872 |
| 2024-04-15 | 9.880 | 9.970 | 9.790 | 9.800 | 9.800 | 946,400 |
| 2024-04-12 | 10.050 | 10.050 | 9.700 | 9.900 | 9.900 | 1,835,466 |
| 2024-04-11 | 10.150 | 10.250 | 10.000 | 10.000 | 10.000 | 1,781,100 |
| 2024-04-10 | 10.100 | 10.300 | 10.050 | 10.050 | 10.050 | 1,753,220 |
| 2024-04-09 | 10.000 | 10.100 | 9.930 | 10.050 | 10.050 | 1,813,569 |
| 2024-04-08 | 9.780 | 9.970 | 9.780 | 9.910 | 9.910 | 974,653 |
| 2024-04-03 | 9.880 | 10.000 | 9.750 | 9.750 | 9.750 | 1,039,101 |
| 2024-04-02 | 9.800 | 9.900 | 9.730 | 9.810 | 9.810 | 567,038 |
| 2024-04-01 | 9.680 | 9.900 | 9.640 | 9.740 | 9.740 | 847,696 |
| 2024-03-29 | 9.800 | 9.840 | 9.590 | 9.620 | 9.620 | 380,000 |
| 2024-03-28 | 9.800 | 9.880 | 9.700 | 9.740 | 9.740 | 557,033 |
| 2024-03-27 | 9.490 | 9.980 | 9.490 | 9.730 | 9.730 | 1,745,882 |
| 2024-03-26 | 9.430 | 9.620 | 9.430 | 9.460 | 9.460 | 607,332 |
| 2024-03-25 | 9.380 | 9.520 | 9.380 | 9.420 | 9.420 | 416,424 |
| 2024-03-22 | 9.450 | 9.510 | 9.390 | 9.400 | 9.400 | 485,060 |
| 2024-03-21 | 9.420 | 9.560 | 9.400 | 9.450 | 9.450 | 408,945 |
| 2024-03-20 | 9.420 | 9.430 | 9.320 | 9.380 | 9.380 | 916,986 |
| 2024-03-19 | 9.550 | 9.660 | 9.470 | 9.480 | 9.480 | 789,331 |
| 2024-03-18 | 9.640 | 9.690 | 9.530 | 9.570 | 9.570 | 511,870 |
| 2024-03-15 | 9.700 | 9.710 | 9.620 | 9.630 | 9.630 | 304,496 |
| 2024-03-14 | 9.700 | 9.800 | 9.700 | 9.720 | 9.720 | 276,819 |
| 2024-03-13 | 9.730 | 9.780 | 9.660 | 9.720 | 9.720 | 493,508 |
| 2024-03-12 | 9.760 | 9.860 | 9.760 | 9.770 | 9.770 | 492,000 |
| 2024-03-11 | 9.660 | 9.740 | 9.580 | 9.720 | 9.720 | 457,521 |
| 2024-03-08 | 9.720 | 9.770 | 9.660 | 9.660 | 9.660 | 654,587 |
| 2024-03-07 | 9.780 | 9.790 | 9.690 | 9.730 | 9.730 | 520,100 |
| 2024-03-06 | 9.700 | 9.860 | 9.700 | 9.760 | 9.760 | 568,000 |
| 2024-03-05 | 9.860 | 9.860 | 9.700 | 9.710 | 9.710 | 735,060 |
| 2024-03-04 | 9.800 | 9.870 | 9.800 | 9.810 | 9.810 | 401,919 |
| 2024-03-01 | 9.900 | 9.900 | 9.750 | 9.800 | 9.800 | 769,018 |
| 2024-02-29 | 9.950 | 10.000 | 9.750 | 9.890 | 9.890 | 2,107,819 |
| 2024-02-27 | 10.050 | 10.100 | 9.920 | 9.930 | 9.930 | 1,609,141 |
| 2024-02-26 | 10.100 | 10.200 | 10.100 | 10.100 | 10.100 | 646,068 |
| 2024-02-23 | 10.350 | 10.350 | 9.990 | 10.150 | 10.150 | 1,609,580 |
| 2024-02-22 | 10.450 | 10.450 | 10.250 | 10.300 | 10.300 | 743,140 |
| 2024-02-21 | 10.350 | 10.450 | 10.350 | 10.400 | 10.400 | 484,372 |
| 2024-02-20 | 10.550 | 10.650 | 10.300 | 10.400 | 10.400 | 1,383,062 |
| 2024-02-19 | 10.350 | 10.600 | 10.350 | 10.500 | 10.500 | 1,279,601 |
| 2024-02-16 | 10.300 | 10.450 | 10.300 | 10.300 | 10.300 | 572,333 |
| 2024-02-15 | 10.200 | 10.350 | 10.050 | 10.300 | 10.300 | 591,101 |
| 2024-02-05 | 10.550 | 10.550 | 10.250 | 10.250 | 10.250 | 937,348 |
| 2024-02-02 | 10.400 | 10.700 | 10.400 | 10.500 | 10.500 | 1,470,516 |
| 2024-02-01 | 10.350 | 10.500 | 10.300 | 10.300 | 10.300 | 1,251,717 |
| 2024-01-31 | 10.350 | 10.450 | 10.250 | 10.300 | 10.300 | 332,186 |
| 2024-01-30 | 10.450 | 10.450 | 10.250 | 10.250 | 10.250 | 214,020 |
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.