Shining Building Business Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.800 | 7.800 | 7.670 | 7.700 | 7.700 | 305,663 |
| 2026-07-22 | 7.800 | 7.830 | 7.750 | 7.750 | 7.750 | 370,075 |
| 2026-07-21 | 7.840 | 7.980 | 7.600 | 7.830 | 7.830 | 440,693 |
| 2026-07-20 | 7.900 | 7.920 | 7.790 | 7.790 | 7.790 | 474,000 |
| 2026-07-17 | 7.780 | 7.860 | 7.730 | 7.730 | 7.730 | 599,800 |
| 2026-07-16 | 7.990 | 7.990 | 7.720 | 7.900 | 7.900 | 449,000 |
| 2026-07-15 | 7.800 | 7.950 | 7.750 | 7.930 | 7.930 | 446,483 |
| 2026-07-14 | 7.950 | 7.950 | 7.690 | 7.760 | 7.760 | 658,001 |
| 2026-07-13 | 7.950 | 7.970 | 7.900 | 7.950 | 7.950 | 332,100 |
| 2026-07-10 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2026-07-09 | 7.920 | 7.990 | 7.900 | 7.950 | 7.950 | 453,366 |
| 2026-07-08 | 7.970 | 8.020 | 7.900 | 7.910 | 7.910 | 647,000 |
| 2026-07-07 | 8.080 | 8.140 | 7.970 | 8.000 | 8.000 | 581,949 |
| 2026-07-06 | 8.200 | 8.210 | 8.030 | 8.060 | 8.060 | 680,612 |
| 2026-07-03 | 7.980 | 8.110 | 7.970 | 8.110 | 8.110 | 784,000 |
| 2026-07-02 | 7.930 | 7.990 | 7.900 | 7.900 | 7.900 | 302,025 |
| 2026-07-01 | 8.000 | 8.000 | 7.830 | 7.870 | 7.870 | 396,513 |
| 2026-06-30 | 7.920 | 8.060 | 7.850 | 7.950 | 7.950 | 577,250 |
| 2026-06-29 | 7.910 | 8.000 | 7.910 | 7.950 | 7.950 | 254,591 |
| 2026-06-26 | 7.950 | 8.050 | 7.880 | 7.880 | 7.880 | 520,250 |
| 2026-06-25 | 8.100 | 8.110 | 8.030 | 8.040 | 8.040 | 162,490 |
| 2026-06-24 | 8.020 | 8.150 | 8.020 | 8.100 | 8.100 | 204,562 |
| 2026-06-23 | 8.190 | 8.190 | 8.030 | 8.050 | 8.050 | 498,498 |
| 2026-06-22 | 8.200 | 8.200 | 8.000 | 8.090 | 8.090 | 737,843 |
| 2026-06-18 | 8.400 | 8.660 | 8.210 | 8.270 | 8.270 | 675,295 |
| 2026-06-17 | 8.080 | 8.370 | 8.080 | 8.330 | 8.330 | 771,263 |
| 2026-06-16 | 8.160 | 8.200 | 8.070 | 8.080 | 8.080 | 521,199 |
| 2026-06-15 | 8.240 | 8.240 | 8.020 | 8.140 | 8.140 | 645,316 |
| 2026-06-12 | 8.220 | 8.300 | 8.140 | 8.150 | 8.150 | 481,749 |
| 2026-06-11 | 8.550 | 8.560 | 8.120 | 8.170 | 8.170 | 1,124,031 |
| 2026-06-10 | 8.040 | 8.800 | 7.920 | 8.500 | 8.500 | 3,251,499 |
| 2026-06-09 | 7.830 | 8.030 | 7.820 | 8.030 | 8.030 | 505,031 |
| 2026-06-08 | 7.800 | 7.930 | 7.650 | 7.830 | 7.830 | 322,000 |
| 2026-06-05 | 8.190 | 8.240 | 8.050 | 8.050 | 8.050 | 775,771 |
| 2026-06-04 | 7.980 | 8.140 | 7.920 | 8.100 | 8.100 | 565,111 |
| 2026-06-03 | 7.980 | 8.040 | 7.830 | 7.960 | 7.960 | 742,020 |
| 2026-06-02 | 7.980 | 7.980 | 7.790 | 7.860 | 7.860 | 533,101 |
| 2026-06-01 | 7.680 | 7.930 | 7.600 | 7.850 | 7.850 | 940,200 |
| 2026-05-29 | 7.700 | 7.720 | 7.600 | 7.640 | 7.640 | 605,449 |
| 2026-05-28 | 7.750 | 7.750 | 7.580 | 7.640 | 7.640 | 716,113 |
| 2026-05-27 | 7.700 | 7.700 | 7.560 | 7.640 | 7.640 | 596,459 |
| 2026-05-26 | 7.650 | 7.750 | 7.610 | 7.700 | 7.700 | 745,386 |
| 2026-05-25 | 7.750 | 7.750 | 7.570 | 7.650 | 7.650 | 885,300 |
| 2026-05-22 | 7.770 | 7.770 | 7.640 | 7.720 | 7.720 | 611,439 |
| 2026-05-21 | 7.750 | 7.840 | 7.740 | 7.780 | 7.780 | 334,699 |
| 2026-05-20 | 7.870 | 7.870 | 7.700 | 7.750 | 7.750 | 1,046,112 |
| 2026-05-19 | 7.990 | 7.990 | 7.800 | 7.870 | 7.870 | 1,084,988 |
| 2026-05-18 | 8.000 | 8.010 | 7.900 | 7.990 | 7.990 | 589,302 |
| 2026-05-15 | 8.080 | 8.100 | 8.000 | 8.000 | 8.000 | 1,478,914 |
| 2026-05-14 | 8.230 | 8.250 | 8.070 | 8.070 | 8.070 | 570,175 |
| 2026-05-13 | 8.160 | 8.320 | 8.110 | 8.280 | 8.280 | 412,446 |
| 2026-05-12 | 8.400 | 8.400 | 8.160 | 8.190 | 8.190 | 572,766 |
| 2026-05-11 | 8.400 | 8.450 | 8.340 | 8.400 | 8.400 | 664,508 |
| 2026-05-08 | 8.550 | 8.670 | 8.430 | 8.470 | 8.470 | 766,060 |
| 2026-05-07 | 8.270 | 8.560 | 8.220 | 8.490 | 8.490 | 1,069,102 |
| 2026-05-06 | 8.150 | 8.350 | 8.150 | 8.330 | 8.330 | 895,504 |
| 2026-05-05 | 8.220 | 8.220 | 8.110 | 8.200 | 8.200 | 430,803 |
| 2026-05-04 | 8.300 | 8.300 | 8.090 | 8.190 | 8.190 | 877,289 |
| 2026-04-30 | 8.400 | 8.400 | 8.220 | 8.290 | 8.290 | 838,597 |
| 2026-04-29 | 8.440 | 8.440 | 8.320 | 8.400 | 8.400 | 445,000 |
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.