Shining Building Business Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.090	9.140	9.060	9.120	9.120	37,245
2022-11-02	9.090	9.130	9.050	9.070	9.070	247,030
2022-11-01	9.070	9.140	9.060	9.090	9.090	138,369
2022-10-31	9.080	9.150	9.060	9.080	9.080	128,000
2022-10-28	9.100	9.160	9.040	9.070	9.070	285,847
2022-10-27	9.030	9.150	9.030	9.140	9.140	285,056
2022-10-26	9.200	9.220	9.030	9.030	9.030	244,247
2022-10-25	9.260	9.280	9.070	9.100	9.100	329,000
2022-10-24	9.110	9.280	9.110	9.120	9.120	311,052
2022-10-21	9.100	9.120	9.030	9.080	9.080	185,200
2022-10-20	9.060	9.110	9.020	9.080	9.080	292,000
2022-10-19	9.190	9.280	9.130	9.140	9.140	171,000
2022-10-18	9.240	9.290	9.210	9.230	9.230	171,000
2022-10-17	9.200	9.280	9.150	9.230	9.230	83,000
2022-10-14	9.170	9.370	9.130	9.300	9.300	307,889
2022-10-13	9.170	9.210	9.030	9.080	9.080	460,000
2022-10-12	9.160	9.210	9.060	9.110	9.110	315,348
2022-10-11	9.580	9.580	9.060	9.100	9.100	748,001
2022-10-07	9.650	9.780	9.500	9.580	9.580	647,210
2022-10-06	9.500	9.640	9.400	9.580	9.580	340,688
2022-10-05	9.380	9.640	9.380	9.550	9.550	583,500
2022-10-04	9.450	9.530	9.300	9.380	9.380	492,292
2022-10-03	9.630	9.960	9.410	9.420	9.420	1,409,000
2022-09-30	9.010	9.740	9.010	9.640	9.640	2,309,339
2022-09-29	9.080	9.120	8.940	9.010	9.010	799,002
2022-09-28	9.010	9.050	8.970	9.010	9.010	549,951
2022-09-27	9.030	9.110	9.000	9.050	9.050	204,000
2022-09-26	9.070	9.090	8.900	9.030	9.030	724,000
2022-09-23	9.130	9.140	9.080	9.120	9.120	227,700
2022-09-22	9.020	9.160	8.980	9.130	9.130	763,219
2022-09-21	9.000	9.100	8.980	9.020	9.020	388,395
2022-09-20	9.030	9.050	8.980	9.020	9.020	369,591
2022-09-19	9.080	9.080	9.000	9.020	9.020	201,234
2022-09-16	9.010	9.050	9.010	9.050	9.050	229,224
2022-09-15	9.030	9.070	9.010	9.050	9.050	256,845
2022-09-14	9.030	9.090	9.000	9.040	9.040	270,104
2022-09-13	9.120	9.160	9.120	9.150	9.150	134,195
2022-09-12	9.090	9.170	9.090	9.110	9.110	217,712
2022-09-08	9.050	9.100	9.030	9.060	9.060	217,878
2022-09-07	9.030	9.050	8.950	9.050	9.050	584,000
2022-09-06	9.160	9.160	9.060	9.080	9.080	354,000
2022-09-05	9.130	9.130	9.080	9.100	9.100	209,399
2022-09-02	9.190	9.190	9.100	9.120	9.120	168,208
2022-09-01	9.270	9.270	9.110	9.190	9.190	343,000
2022-08-31	9.190	9.270	9.150	9.270	9.270	113,000
2022-08-30	9.130	9.190	9.110	9.190	9.190	170,000
2022-08-29	9.200	9.210	9.110	9.130	9.130	289,000
2022-08-26	9.250	9.320	9.250	9.280	9.280	163,284
2022-08-25	9.180	9.360	9.180	9.270	9.270	259,230
2022-08-24	9.110	9.140	9.100	9.130	9.130	215,449
2022-08-23	9.090	9.150	9.080	9.110	9.110	189,100
2022-08-22	9.080	9.200	9.070	9.110	9.110	223,000
2022-08-19	9.100	9.140	9.090	9.110	9.110	278,900
2022-08-18	9.110	9.110	9.090	9.110	9.110	155,789
2022-08-17	9.100	9.130	9.070	9.110	9.110	341,250
2022-08-16	9.130	9.130	9.070	9.100	9.100	531,944
2022-08-15	9.160	9.170	9.080	9.150	9.150	240,090
2022-08-12	9.140	9.160	9.110	9.120	9.120	152,000
2022-08-11	9.120	9.120	9.080	9.110	9.110	330,506
2022-08-10	9.030	9.120	9.030	9.080	9.080	256,055

← NewerPage 17 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.