Shining Building Business Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 9.130 | 9.200 | 9.090 | 9.110 | 9.110 | 90,000 |
| 2022-08-08 | 9.130 | 9.130 | 9.020 | 9.130 | 9.130 | 83,261 |
| 2022-08-05 | 9.170 | 9.250 | 9.130 | 9.190 | 9.190 | 194,860 |
| 2022-08-04 | 9.090 | 9.150 | 8.960 | 9.130 | 9.130 | 526,000 |
| 2022-08-03 | 9.170 | 9.190 | 9.060 | 9.120 | 9.120 | 389,506 |
| 2022-08-02 | 9.190 | 9.220 | 9.140 | 9.170 | 9.170 | 289,249 |
| 2022-08-01 | 9.200 | 9.330 | 9.200 | 9.330 | 9.330 | 424,228 |
| 2022-07-29 | 9.330 | 9.330 | 9.180 | 9.200 | 9.200 | 259,000 |
| 2022-07-28 | 9.350 | 9.350 | 9.200 | 9.220 | 9.220 | 153,000 |
| 2022-07-27 | 9.380 | 9.380 | 9.180 | 9.260 | 9.260 | 236,046 |
| 2022-07-26 | 9.290 | 9.370 | 9.240 | 9.290 | 9.290 | 146,052 |
| 2022-07-25 | 9.300 | 9.300 | 9.230 | 9.270 | 9.270 | 183,150 |
| 2022-07-22 | 9.360 | 9.380 | 9.230 | 9.300 | 9.300 | 321,260 |
| 2022-07-21 | 9.290 | 9.350 | 9.170 | 9.350 | 9.350 | 155,260 |
| 2022-07-20 | 9.470 | 9.470 | 9.210 | 9.220 | 9.220 | 267,750 |
| 2022-07-19 | 9.420 | 9.450 | 9.340 | 9.340 | 9.340 | 199,080 |
| 2022-07-18 | 9.180 | 9.460 | 9.150 | 9.370 | 9.370 | 527,000 |
| 2022-07-15 | 9.160 | 9.240 | 9.120 | 9.200 | 9.200 | 346,000 |
| 2022-07-14 | 9.130 | 9.260 | 9.120 | 9.230 | 9.230 | 293,000 |
| 2022-07-13 | 9.180 | 9.190 | 9.050 | 9.140 | 9.140 | 286,000 |
| 2022-07-12 | 9.250 | 9.250 | 9.000 | 9.030 | 9.030 | 788,336 |
| 2022-07-11 | 9.350 | 9.350 | 9.250 | 9.350 | 9.350 | 178,530 |
| 2022-07-08 | 9.360 | 9.470 | 9.310 | 9.340 | 9.340 | 313,406 |
| 2022-07-07 | 9.400 | 9.430 | 9.250 | 9.360 | 9.360 | 210,000 |
| 2022-07-06 | 9.500 | 9.500 | 9.280 | 9.300 | 9.300 | 321,000 |
| 2022-07-05 | 9.500 | 9.640 | 9.360 | 9.510 | 9.510 | 421,241 |
| 2022-07-04 | 9.290 | 9.380 | 9.230 | 9.270 | 9.270 | 404,443 |
| 2022-07-01 | 9.410 | 9.430 | 9.280 | 9.280 | 9.280 | 537,100 |
| 2022-06-30 | 9.680 | 9.680 | 9.390 | 9.490 | 9.490 | 491,010 |
| 2022-06-29 | 9.800 | 9.870 | 9.730 | 9.740 | 9.740 | 199,100 |
| 2022-06-28 | 10.050 | 10.100 | 9.930 | 9.930 | 9.930 | 217,500 |
| 2022-06-27 | 9.810 | 10.200 | 9.810 | 10.100 | 10.100 | 1,168,171 |
| 2022-06-24 | 9.610 | 9.800 | 9.600 | 9.750 | 9.750 | 759,541 |
| 2022-06-23 | 9.550 | 9.730 | 9.460 | 9.650 | 9.650 | 532,350 |
| 2022-06-22 | 9.610 | 9.730 | 9.420 | 9.430 | 9.430 | 241,595 |
| 2022-06-21 | 9.250 | 9.800 | 9.250 | 9.610 | 9.610 | 702,030 |
| 2022-06-20 | 9.540 | 9.550 | 9.310 | 9.310 | 9.310 | 377,003 |
| 2022-06-17 | 9.600 | 9.600 | 9.460 | 9.520 | 9.520 | 295,158 |
| 2022-06-16 | 9.800 | 9.880 | 9.580 | 9.650 | 9.650 | 256,000 |
| 2022-06-15 | 9.430 | 9.830 | 9.430 | 9.720 | 9.720 | 449,791 |
| 2022-06-14 | 9.570 | 9.570 | 9.370 | 9.440 | 9.440 | 339,000 |
| 2022-06-13 | 9.650 | 9.760 | 9.540 | 9.550 | 9.550 | 569,000 |
| 2022-06-10 | 9.720 | 9.910 | 9.610 | 9.880 | 9.880 | 267,761 |
| 2022-06-09 | 9.800 | 9.810 | 9.700 | 9.720 | 9.720 | 248,652 |
| 2022-06-08 | 9.640 | 9.940 | 9.640 | 9.840 | 9.840 | 557,830 |
| 2022-06-07 | 9.640 | 9.660 | 9.600 | 9.620 | 9.620 | 141,724 |
| 2022-06-06 | 9.580 | 9.690 | 9.580 | 9.640 | 9.640 | 229,699 |
| 2022-06-02 | 9.800 | 9.800 | 9.630 | 9.690 | 9.690 | 332,100 |
| 2022-06-01 | 9.850 | 9.910 | 9.730 | 9.830 | 9.830 | 350,000 |
| 2022-05-31 | 9.810 | 9.850 | 9.730 | 9.840 | 9.840 | 114,243 |
| 2022-05-30 | 9.710 | 9.850 | 9.700 | 9.810 | 9.810 | 291,187 |
| 2022-05-27 | 9.800 | 9.800 | 9.690 | 9.710 | 9.710 | 265,000 |
| 2022-05-26 | 9.700 | 9.800 | 9.630 | 9.700 | 9.700 | 199,000 |
| 2022-05-25 | 9.570 | 9.710 | 9.550 | 9.700 | 9.700 | 294,000 |
| 2022-05-24 | 9.670 | 9.710 | 9.550 | 9.610 | 9.610 | 233,060 |
| 2022-05-23 | 9.800 | 9.870 | 9.660 | 9.670 | 9.670 | 223,000 |
| 2022-05-20 | 9.850 | 9.880 | 9.700 | 9.800 | 9.800 | 309,693 |
| 2022-05-19 | 9.520 | 9.680 | 9.500 | 9.680 | 9.680 | 319,370 |
| 2022-05-18 | 9.480 | 9.870 | 9.480 | 9.800 | 9.800 | 594,923 |
| 2022-05-17 | 9.370 | 9.530 | 9.360 | 9.520 | 9.520 | 438,698 |
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.