Shining Building Business Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	10.100	10.350	9.770	9.780	9.780	2,306,000
2023-05-10	10.400	10.450	10.200	10.350	10.350	797,492
2023-05-09	9.980	10.450	9.980	10.350	10.350	1,944,140
2023-05-08	9.950	10.050	9.930	9.960	9.960	584,121
2023-05-05	9.980	9.980	9.840	9.860	9.860	166,000
2023-05-04	9.960	10.050	9.880	9.920	9.920	301,001
2023-05-03	9.990	10.200	9.910	9.960	9.960	535,148
2023-05-02	9.730	10.050	9.680	9.980	9.980	714,570
2023-04-28	9.730	9.730	9.620	9.660	9.660	359,000
2023-04-27	9.720	9.760	9.670	9.680	9.680	203,000
2023-04-26	9.610	9.750	9.610	9.700	9.700	392,980
2023-04-25	9.920	9.950	9.650	9.670	9.670	469,100
2023-04-24	9.650	9.890	9.650	9.880	9.880	522,172
2023-04-21	9.920	9.940	9.700	9.710	9.710	434,100
2023-04-20	10.050	10.050	9.870	9.900	9.900	670,170
2023-04-19	10.150	10.150	9.930	10.000	10.000	933,121
2023-04-18	10.450	10.500	9.990	10.100	10.100	1,576,842
2023-04-17	10.200	10.550	10.100	10.350	10.350	2,691,788
2023-04-14	10.000	10.150	9.800	10.150	10.150	1,682,200
2023-04-13	9.900	10.050	9.860	9.940	9.940	2,086,929
2023-04-12	9.800	9.900	9.750	9.860	9.860	1,705,815
2023-04-11	9.580	10.050	9.530	9.690	9.690	2,958,943
2023-04-10	9.720	9.980	9.510	9.590	9.590	3,272,832
2023-04-07	9.120	9.130	9.090	9.090	9.090	137,238
2023-04-06	9.090	9.130	9.070	9.110	9.110	60,000
2023-03-31	9.100	9.130	9.090	9.100	9.100	150,000
2023-03-30	9.090	9.100	9.050	9.100	9.100	400,304
2023-03-29	9.120	9.120	9.060	9.090	9.090	103,060
2023-03-28	9.150	9.150	9.060	9.060	9.060	166,261
2023-03-27	9.070	9.140	9.070	9.080	9.080	191,147
2023-03-24	9.100	9.120	9.050	9.070	9.070	163,990
2023-03-23	9.100	9.120	9.080	9.080	9.080	196,222
2023-03-22	9.120	9.140	9.080	9.100	9.100	161,326
2023-03-21	9.110	9.150	9.090	9.100	9.100	194,706
2023-03-20	9.120	9.140	9.090	9.090	9.090	68,449
2023-03-17	9.030	9.140	9.030	9.120	9.120	367,100
2023-03-16	9.100	9.100	9.030	9.060	9.060	319,519
2023-03-15	9.200	9.200	9.080	9.090	9.090	384,000
2023-03-14	9.090	9.140	9.080	9.110	9.110	365,000
2023-03-13	9.120	9.140	9.080	9.140	9.140	299,391
2023-03-10	9.270	9.330	9.110	9.140	9.140	422,129
2023-03-09	9.420	9.450	9.270	9.280	9.280	436,200
2023-03-08	9.400	9.420	9.390	9.390	9.390	362,767
2023-03-07	9.390	9.420	9.360	9.370	9.370	330,030
2023-03-06	9.310	9.450	9.300	9.340	9.340	294,280
2023-03-03	9.250	9.290	9.210	9.270	9.270	165,861
2023-03-02	9.250	9.250	9.180	9.210	9.210	227,518
2023-03-01	9.390	9.410	9.190	9.210	9.210	492,513
2023-02-24	9.390	9.480	9.340	9.360	9.360	373,000
2023-02-23	9.150	9.500	9.150	9.330	9.330	1,009,862
2023-02-22	9.110	9.200	9.070	9.150	9.150	453,346
2023-02-21	9.130	9.210	9.110	9.130	9.130	312,100
2023-02-20	9.100	9.200	9.100	9.130	9.130	400,090
2023-02-17	9.130	9.150	9.080	9.100	9.100	508,217
2023-02-16	9.140	9.140	9.080	9.130	9.130	329,210
2023-02-15	9.120	9.130	9.080	9.120	9.120	305,674
2023-02-14	9.140	9.180	9.110	9.120	9.120	266,000
2023-02-13	9.140	9.150	9.120	9.120	9.120	66,347
2023-02-10	9.170	9.180	9.100	9.140	9.140	576,220
2023-02-09	9.150	9.210	9.150	9.170	9.170	148,438

← NewerPage 15 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.