Shining Building Business Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	10.200	10.200	10.000	10.050	10.050	536,302
2023-08-07	10.200	10.200	10.050	10.150	10.150	468,229
2023-08-04	10.050	10.200	10.000	10.200	10.200	525,121
2023-08-02	10.200	10.200	10.050	10.050	10.050	804,390
2023-08-01	10.300	10.350	10.150	10.200	10.200	363,922
2023-07-31	10.250	10.450	10.200	10.300	10.300	655,684
2023-07-28	10.250	10.300	10.150	10.200	10.200	398,273
2023-07-27	10.100	10.300	10.100	10.250	10.250	740,303
2023-07-26	9.900	10.250	9.900	10.050	10.050	1,664,219
2023-07-25	9.770	9.960	9.770	9.860	9.860	555,786
2023-07-24	10.150	10.150	9.720	9.770	9.770	1,370,958
2023-07-21	10.150	10.150	9.970	10.050	10.050	960,000
2023-07-20	9.930	10.150	9.930	10.100	10.100	748,335
2023-07-19	10.000	10.150	9.910	9.930	9.930	1,446,221
2023-07-18	10.250	10.300	9.990	9.990	9.990	2,260,539
2023-07-17	10.500	10.500	10.200	10.200	10.200	976,567
2023-07-14	10.300	10.650	10.300	10.500	10.500	1,570,511
2023-07-13	10.250	10.300	10.150	10.200	10.200	1,228,169
2023-07-12	10.400	10.400	10.050	10.150	10.150	1,731,028
2023-07-11	10.350	10.650	10.350	10.350	10.350	1,241,010
2023-07-10	10.400	10.450	10.300	10.350	10.350	688,568
2023-07-07	10.600	10.600	10.300	10.450	10.450	1,931,263
2023-07-06	10.650	10.800	10.550	10.700	10.700	1,353,120
2023-07-05	10.800	10.850	10.550	10.700	10.700	1,309,652
2023-07-04	11.000	11.000	10.700	10.800	10.800	1,633,457
2023-07-03	11.150	11.150	10.900	10.950	10.950	888,077
2023-06-30	10.850	11.150	10.800	11.050	11.050	1,153,591
2023-06-29	11.100	11.150	10.850	10.900	10.900	1,298,567
2023-06-28	11.150	11.250	11.000	11.050	11.050	1,359,021
2023-06-27	11.300	11.300	10.950	11.050	11.050	2,733,250
2023-06-26	11.700	11.700	11.100	11.300	11.300	3,474,473
2023-06-21	12.000	12.200	11.750	11.750	11.750	2,585,544
2023-06-20	11.850	12.150	11.800	12.000	12.000	2,018,166
2023-06-19	11.800	12.100	11.800	11.800	11.800	1,840,153
2023-06-16	11.850	11.950	11.600	11.900	11.900	3,011,363
2023-06-15	11.900	12.050	11.500	11.700	11.700	4,362,300
2023-06-14	12.100	12.150	11.750	11.800	11.800	3,025,200
2023-06-13	12.050	12.300	11.900	12.000	12.000	3,753,500
2023-06-12	12.600	12.650	11.950	11.950	11.950	4,831,190
2023-06-09	12.950	13.400	12.700	12.700	12.700	5,772,290
2023-06-08	13.400	13.400	12.750	12.850	12.850	8,788,122
2023-06-07	12.250	13.300	12.000	13.300	13.300	13,261,676
2023-06-06	12.000	12.700	11.950	12.350	12.350	10,822,524
2023-06-05	11.950	12.050	11.850	11.900	11.900	1,946,107
2023-06-02	11.900	12.000	11.800	11.900	11.900	2,103,647
2023-06-01	12.000	12.100	11.750	11.850	11.850	1,916,579
2023-05-31	11.850	12.250	11.650	12.000	12.000	4,560,008
2023-05-30	11.900	11.950	11.650	11.750	11.750	2,625,076
2023-05-29	11.900	12.250	11.800	11.800	11.800	3,753,564
2023-05-26	12.500	12.800	11.850	11.850	11.850	7,243,242
2023-05-25	12.750	12.850	12.250	12.450	12.450	10,175,814
2023-05-24	11.750	12.950	11.500	12.950	12.950	18,454,709
2023-05-23	12.050	12.500	11.650	11.800	11.800	18,512,125
2023-05-22	11.050	11.900	11.000	11.900	11.900	10,712,036
2023-05-19	10.800	11.350	10.550	10.850	10.850	4,441,059
2023-05-18	10.900	10.900	10.500	10.700	10.700	2,500,637
2023-05-17	10.950	11.300	10.800	10.850	10.850	3,837,419
2023-05-16	11.050	11.650	10.850	11.000	11.000	6,038,505
2023-05-15	10.300	11.450	10.150	11.150	11.150	9,321,913
2023-05-12	9.810	10.750	9.810	10.500	10.500	10,326,570

← NewerPage 14 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.