Shining Building Business Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	10.650	10.850	10.500	10.550	10.550	531,548
2023-11-02	10.500	10.800	10.400	10.600	10.600	1,032,968
2023-11-01	10.150	10.450	10.150	10.450	10.450	526,610
2023-10-31	10.350	10.350	10.050	10.150	10.150	321,000
2023-10-30	10.350	10.350	10.150	10.300	10.300	356,047
2023-10-27	10.550	10.550	10.250	10.300	10.300	678,050
2023-10-26	10.550	11.000	10.400	10.450	10.450	1,908,479
2023-10-25	10.200	10.700	10.200	10.550	10.550	1,742,709
2023-10-24	10.150	10.200	10.050	10.150	10.150	198,336
2023-10-23	10.100	10.300	10.100	10.150	10.150	491,558
2023-10-20	9.940	10.200	9.740	10.150	10.150	835,309
2023-10-19	10.000	10.050	9.900	9.940	9.940	292,580
2023-10-18	9.950	10.050	9.850	9.940	9.940	375,000
2023-10-17	10.050	10.050	9.920	9.950	9.950	375,000
2023-10-16	10.000	10.200	10.000	10.050	10.050	398,141
2023-10-13	9.900	10.200	9.900	10.050	10.050	665,050
2023-10-12	9.950	10.050	9.880	10.000	10.000	646,898
2023-10-11	9.900	9.980	9.840	9.880	9.880	453,676
2023-10-06	9.750	9.950	9.670	9.750	9.750	532,022
2023-10-05	9.600	9.690	9.600	9.620	9.620	151,102
2023-10-04	9.680	9.680	9.580	9.580	9.580	278,855
2023-10-03	9.660	9.740	9.600	9.680	9.680	174,158
2023-10-02	9.850	9.860	9.710	9.710	9.710	222,877
2023-09-28	9.620	9.960	9.620	9.840	9.840	563,821
2023-09-27	9.600	9.700	9.580	9.620	9.620	225,119
2023-09-26	9.690	9.690	9.490	9.600	9.600	260,000
2023-09-25	9.610	9.700	9.590	9.620	9.620	203,004
2023-09-22	9.480	9.700	9.480	9.600	9.600	129,686
2023-09-21	9.720	9.730	9.550	9.550	9.550	368,055
2023-09-20	9.830	9.870	9.720	9.720	9.720	175,145
2023-09-19	9.740	9.900	9.740	9.790	9.790	224,075
2023-09-18	9.690	9.790	9.690	9.740	9.740	127,320
2023-09-15	9.710	9.790	9.690	9.730	9.730	188,000
2023-09-14	9.730	9.820	9.730	9.750	9.750	189,860
2023-09-13	9.580	9.880	9.580	9.770	9.770	396,000
2023-09-12	9.590	9.690	9.580	9.580	9.580	211,010
2023-09-11	9.640	9.860	9.590	9.590	9.590	488,491
2023-09-08	9.640	9.710	9.620	9.630	9.630	317,609
2023-09-07	9.770	9.770	9.630	9.690	9.690	264,234
2023-09-06	9.810	9.830	9.600	9.670	9.670	448,674
2023-09-05	9.910	9.910	9.820	9.830	9.830	364,202
2023-09-04	9.670	9.980	9.670	9.910	9.910	564,831
2023-09-01	9.500	9.770	9.480	9.720	9.720	511,471
2023-08-31	9.530	9.550	9.460	9.520	9.520	255,663
2023-08-30	9.600	9.600	9.480	9.530	9.530	248,000
2023-08-29	9.490	9.590	9.460	9.480	9.480	252,277
2023-08-28	9.500	9.580	9.360	9.360	9.360	329,033
2023-08-25	9.470	9.660	9.390	9.500	9.500	511,357
2023-08-24	9.350	9.530	9.350	9.390	9.390	290,113
2023-08-23	9.360	9.470	9.350	9.350	9.350	282,219
2023-08-22	9.670	9.680	9.300	9.340	9.340	863,530
2023-08-21	9.650	9.740	9.600	9.620	9.620	312,491
2023-08-18	9.650	9.850	9.600	9.650	9.650	488,470
2023-08-17	9.730	9.840	9.590	9.740	9.740	750,003
2023-08-16	9.890	9.890	9.630	9.690	9.690	411,859
2023-08-15	9.690	9.940	9.690	9.890	9.890	499,476
2023-08-14	10.050	10.050	9.620	9.680	9.680	922,114
2023-08-11	9.920	10.050	9.910	9.980	9.980	504,203
2023-08-10	10.100	10.100	9.810	9.900	9.900	917,469
2023-08-09	10.100	10.150	10.050	10.150	10.150	279,074

← NewerPage 13 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.