Shining Building Business Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	9.190	9.230	9.170	9.180	9.180	130,261
2023-02-07	9.220	9.220	9.190	9.190	9.190	108,100
2023-02-06	9.270	9.270	9.220	9.220	9.220	71,020
2023-02-03	9.160	9.290	9.160	9.290	9.290	101,000
2023-02-02	9.220	9.240	9.200	9.230	9.230	146,060
2023-02-01	9.220	9.260	9.200	9.220	9.220	246,134
2023-01-31	9.140	9.280	9.140	9.210	9.210	380,350
2023-01-30	9.160	9.260	9.160	9.170	9.170	252,050
2023-01-17	9.130	9.220	9.130	9.180	9.180	183,795
2023-01-16	9.150	9.200	9.130	9.170	9.170	212,000
2023-01-13	9.190	9.250	9.190	9.190	9.190	119,000
2023-01-12	9.200	9.210	9.160	9.190	9.190	174,543
2023-01-11	9.220	9.250	9.140	9.200	9.200	259,000
2023-01-10	9.280	9.300	9.220	9.280	9.280	70,000
2023-01-09	9.300	9.300	9.230	9.240	9.240	137,064
2023-01-06	9.200	9.240	9.160	9.210	9.210	94,261
2023-01-05	9.280	9.280	9.200	9.200	9.200	164,249
2023-01-04	9.230	9.240	9.180	9.240	9.240	143,000
2023-01-03	9.290	9.290	9.170	9.230	9.230	222,680
2022-12-30	9.300	9.340	9.230	9.330	9.330	125,207
2022-12-29	9.270	9.290	9.190	9.290	9.290	197,103
2022-12-28	9.230	9.270	9.210	9.270	9.270	75,344
2022-12-27	9.280	9.320	9.210	9.270	9.270	110,655
2022-12-26	9.230	9.250	9.190	9.250	9.250	104,000
2022-12-23	9.290	9.290	9.220	9.250	9.250	213,123
2022-12-22	9.270	9.300	9.240	9.290	9.290	85,472
2022-12-21	9.210	9.280	9.210	9.280	9.280	84,050
2022-12-20	9.300	9.300	9.200	9.280	9.280	235,000
2022-12-19	9.150	9.370	9.150	9.300	9.300	122,113
2022-12-16	9.240	9.320	9.240	9.290	9.290	229,000
2022-12-15	9.450	9.450	9.350	9.360	9.360	151,149
2022-12-14	9.360	9.540	9.360	9.450	9.450	265,210
2022-12-13	9.450	9.580	9.360	9.460	9.460	102,000
2022-12-12	9.700	9.700	9.420	9.450	9.450	175,300
2022-12-09	9.550	9.550	9.420	9.430	9.430	125,000
2022-12-08	9.420	9.460	9.410	9.430	9.430	180,508
2022-12-07	9.560	9.560	9.430	9.470	9.470	136,000
2022-12-06	9.760	9.800	9.510	9.560	9.560	287,269
2022-12-05	9.690	9.820	9.680	9.750	9.750	462,479
2022-12-02	9.660	9.710	9.620	9.690	9.690	212,960
2022-12-01	9.610	9.690	9.540	9.640	9.640	413,000
2022-11-30	9.410	9.570	9.390	9.570	9.570	353,000
2022-11-29	9.420	9.420	9.350	9.390	9.390	212,152
2022-11-28	9.400	9.400	9.210	9.380	9.380	309,000
2022-11-25	9.460	9.780	9.430	9.460	9.460	1,026,815
2022-11-24	9.360	9.500	9.300	9.450	9.450	699,644
2022-11-23	9.270	9.280	9.180	9.230	9.230	144,216
2022-11-22	9.200	9.230	9.180	9.230	9.230	109,559
2022-11-21	9.180	9.240	9.180	9.200	9.200	79,255
2022-11-18	9.100	9.220	9.080	9.180	9.180	490,740
2022-11-17	9.120	9.200	9.080	9.120	9.120	279,011
2022-11-16	9.260	9.260	9.120	9.120	9.120	293,055
2022-11-15	9.210	9.220	9.160	9.210	9.210	169,207
2022-11-14	9.180	9.280	9.120	9.210	9.210	283,500
2022-11-11	9.200	9.290	9.110	9.180	9.180	396,449
2022-11-10	9.150	9.170	9.110	9.160	9.160	72,250
2022-11-09	9.190	9.190	9.130	9.180	9.180	148,000
2022-11-08	9.100	9.190	9.100	9.170	9.170	97,111
2022-11-07	9.180	9.180	9.130	9.180	9.180	112,202
2022-11-04	9.090	9.130	9.050	9.130	9.130	102,202

← NewerPage 16 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.