Shining Building Business Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	10.450	10.500	10.350	10.450	10.450	235,122
2024-01-26	10.450	10.600	10.400	10.450	10.450	316,100
2024-01-25	10.400	10.450	10.350	10.400	10.400	249,060
2024-01-24	10.250	10.400	10.250	10.350	10.350	372,177
2024-01-23	10.350	10.350	10.200	10.250	10.250	298,507
2024-01-22	10.300	10.400	10.200	10.250	10.250	535,223
2024-01-19	10.200	10.600	10.150	10.250	10.250	1,226,302
2024-01-18	10.100	10.300	10.050	10.150	10.150	300,050
2024-01-17	10.200	10.250	10.000	10.100	10.100	1,069,000
2024-01-16	10.550	10.550	10.200	10.250	10.250	1,221,102
2024-01-15	10.750	10.750	10.500	10.500	10.500	575,191
2024-01-12	10.700	11.050	10.500	10.600	10.600	1,670,261
2024-01-11	10.300	10.750	10.300	10.700	10.700	1,164,100
2024-01-10	10.600	10.600	10.250	10.300	10.300	1,002,254
2024-01-09	10.800	10.850	10.600	10.650	10.650	558,318
2024-01-08	10.750	11.050	10.750	10.750	10.750	1,766,187
2024-01-05	10.450	10.650	10.450	10.550	10.550	485,242
2024-01-04	10.450	10.500	10.450	10.450	10.450	247,560
2024-01-03	10.650	10.650	10.450	10.450	10.450	588,100
2024-01-02	10.700	10.750	10.650	10.650	10.650	337,000
2023-12-29	10.550	10.850	10.550	10.700	10.700	549,113
2023-12-28	10.650	10.650	10.450	10.550	10.550	697,475
2023-12-27	10.700	10.750	10.600	10.650	10.650	316,500
2023-12-26	10.600	10.750	10.550	10.750	10.750	341,140
2023-12-25	10.750	10.750	10.550	10.600	10.600	646,502
2023-12-22	11.000	11.000	10.700	10.700	10.700	648,000
2023-12-21	10.900	11.200	10.850	10.900	10.900	897,313
2023-12-20	10.850	11.000	10.750	11.000	11.000	578,879
2023-12-19	10.850	10.900	10.700	10.800	10.800	584,703
2023-12-18	10.950	11.150	10.850	10.850	10.850	564,883
2023-12-15	11.100	11.250	10.950	10.950	10.950	1,501,675
2023-12-14	11.150	11.150	10.800	11.050	11.050	1,074,302
2023-12-13	10.550	11.200	10.550	11.050	11.050	1,764,786
2023-12-12	10.800	10.850	10.500	10.500	10.500	793,242
2023-12-11	10.850	10.850	10.700	10.750	10.750	413,000
2023-12-08	10.750	10.900	10.750	10.850	10.850	421,678
2023-12-07	10.950	11.000	10.700	10.700	10.700	455,285
2023-12-06	10.800	11.000	10.800	10.950	10.950	606,781
2023-12-05	10.800	10.850	10.700	10.750	10.750	641,056
2023-12-04	10.850	10.950	10.700	10.700	10.700	673,106
2023-12-01	11.100	11.100	10.800	10.900	10.900	657,337
2023-11-30	10.750	10.850	10.650	10.750	10.750	455,852
2023-11-29	10.850	10.900	10.750	10.750	10.750	400,742
2023-11-28	10.750	10.950	10.750	10.900	10.900	415,001
2023-11-27	11.000	11.000	10.750	10.750	10.750	550,843
2023-11-24	11.200	11.200	10.900	10.950	10.950	1,148,197
2023-11-23	11.150	11.400	11.150	11.300	11.300	1,506,130
2023-11-22	11.300	11.600	11.150	11.150	11.150	2,339,077
2023-11-21	11.150	11.200	10.850	11.200	11.200	1,596,733
2023-11-20	11.200	11.350	10.950	11.100	11.100	4,362,453
2023-11-17	10.550	11.600	10.550	11.100	11.100	8,962,949
2023-11-16	10.250	10.850	10.250	10.550	10.550	1,171,470
2023-11-15	10.150	10.250	10.100	10.200	10.200	357,007
2023-11-14	10.100	10.150	10.000	10.050	10.050	469,172
2023-11-13	10.300	10.300	10.050	10.100	10.100	459,001
2023-11-10	10.150	10.300	10.100	10.200	10.200	310,100
2023-11-09	10.450	10.450	10.150	10.200	10.200	421,100
2023-11-08	10.450	10.550	10.400	10.500	10.500	209,101
2023-11-07	10.600	10.600	10.400	10.400	10.400	277,973
2023-11-06	10.550	10.600	10.500	10.600	10.600	266,624

← NewerPage 12 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.