Shining Building Business Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	9.420	9.520	9.320	9.360	9.360	283,000
2022-05-13	9.270	9.360	9.270	9.360	9.360	433,113
2022-05-12	9.530	9.550	9.210	9.230	9.230	1,342,301
2022-05-11	9.870	9.870	9.510	9.600	9.600	600,000
2022-05-10	9.870	9.880	9.510	9.710	9.710	1,581,000
2022-05-09	9.950	9.960	9.730	9.860	9.860	893,556
2022-05-06	9.970	10.050	9.970	10.050	10.050	331,090
2022-05-05	10.100	10.200	10.100	10.150	10.150	262,396
2022-05-04	10.050	10.100	10.000	10.050	10.050	337,570
2022-05-03	10.100	10.100	9.950	10.050	10.050	302,000
2022-04-29	10.050	10.100	10.000	10.050	10.050	245,460
2022-04-28	10.000	10.100	9.970	10.000	10.000	277,514
2022-04-27	10.100	10.100	9.900	10.000	10.000	797,792
2022-04-26	10.050	10.200	10.050	10.200	10.200	220,200
2022-04-25	10.050	10.150	10.000	10.050	10.050	992,227
2022-04-22	10.250	10.300	10.200	10.250	10.250	328,000
2022-04-21	10.500	10.550	10.300	10.300	10.300	286,000
2022-04-20	10.550	10.550	10.400	10.400	10.400	269,699
2022-04-19	10.300	10.500	10.300	10.400	10.400	463,504
2022-04-18	10.350	10.500	10.250	10.300	10.300	713,000
2022-04-15	10.450	10.500	10.350	10.350	10.350	305,552
2022-04-14	10.600	10.600	10.450	10.500	10.500	225,022
2022-04-13	10.500	10.600	10.450	10.600	10.600	368,990
2022-04-12	10.550	10.550	10.350	10.400	10.400	439,836
2022-04-11	11.000	11.000	10.400	10.550	10.550	933,685
2022-04-08	10.950	11.100	10.850	11.000	11.000	427,759
2022-04-07	11.250	11.250	10.800	10.850	10.850	950,171
2022-04-06	11.000	11.250	10.950	11.200	11.200	569,033
2022-04-01	10.950	11.150	10.950	11.100	11.100	741,402
2022-03-31	11.100	11.250	11.000	11.000	11.000	682,000
2022-03-30	10.800	11.200	10.750	11.200	11.200	2,123,522
2022-03-29	10.750	10.800	10.650	10.700	10.700	274,000
2022-03-28	10.700	10.700	10.550	10.700	10.700	423,039
2022-03-25	10.950	11.000	10.800	10.850	10.850	590,000
2022-03-24	11.100	11.150	10.950	10.950	10.950	1,153,260
2022-03-23	11.300	11.550	11.150	11.200	11.200	2,068,449
2022-03-22	11.100	11.350	11.000	11.300	11.300	3,210,112
2022-03-21	11.000	11.100	10.750	11.100	11.100	1,403,621
2022-03-18	10.450	11.050	10.450	11.050	11.050	2,959,559
2022-03-17	10.250	10.500	10.200	10.450	10.450	1,063,184
2022-03-16	10.100	10.350	10.050	10.100	10.100	661,184
2022-03-15	10.200	10.200	10.050	10.100	10.100	573,167
2022-03-14	10.100	10.250	10.050	10.100	10.100	748,823
2022-03-11	10.100	10.200	10.000	10.000	10.000	413,219
2022-03-10	10.050	10.200	10.050	10.150	10.150	513,724
2022-03-09	9.950	10.000	9.900	10.000	10.000	775,173
2022-03-08	10.100	10.100	9.800	9.850	9.850	1,396,500
2022-03-07	10.300	10.300	9.990	10.100	10.100	1,878,935
2022-03-04	10.550	10.550	10.300	10.400	10.400	1,232,200
2022-03-03	10.700	10.750	10.550	10.600	10.600	359,111
2022-03-02	10.600	10.650	10.500	10.650	10.650	515,144
2022-03-01	10.600	10.700	10.500	10.600	10.600	351,492
2022-02-25	10.700	10.700	10.500	10.500	10.500	715,698
2022-02-24	10.800	10.950	10.550	10.600	10.600	1,156,449
2022-02-23	10.850	11.100	10.850	10.900	10.900	915,280
2022-02-22	11.000	11.050	10.750	10.850	10.850	959,040
2022-02-21	10.600	11.150	10.500	11.050	11.050	2,844,922
2022-02-18	10.550	10.650	10.550	10.600	10.600	406,890
2022-02-17	10.700	10.850	10.650	10.650	10.650	879,066
2022-02-16	10.600	10.650	10.550	10.650	10.650	518,403

← NewerPage 19 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.