Shining Building Business Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	10.500	10.600	10.450	10.550	10.550	497,520
2022-02-14	10.700	10.700	10.450	10.550	10.550	603,732
2022-02-11	10.700	10.800	10.650	10.700	10.700	342,711
2022-02-10	10.700	10.750	10.650	10.700	10.700	207,000
2022-02-09	10.800	10.900	10.700	10.700	10.700	526,001
2022-02-08	10.600	10.900	10.600	10.850	10.850	808,242
2022-02-07	10.350	10.800	10.300	10.700	10.700	1,600,232
2022-01-26	10.200	10.300	10.100	10.200	10.200	893,210
2022-01-25	10.400	10.500	10.100	10.100	10.100	1,626,101
2022-01-24	10.500	10.500	10.150	10.500	10.500	837,474
2022-01-21	10.700	10.850	10.450	10.500	10.500	623,041
2022-01-20	10.650	10.750	10.550	10.700	10.700	484,202
2022-01-19	10.650	10.750	10.600	10.650	10.650	259,000
2022-01-18	10.650	10.800	10.550	10.700	10.700	574,598
2022-01-17	10.500	10.600	10.400	10.600	10.600	567,495
2022-01-14	10.750	10.750	10.400	10.500	10.500	1,063,000
2022-01-13	10.650	11.000	10.650	10.700	10.700	1,089,000
2022-01-12	10.700	10.750	10.550	10.600	10.600	675,000
2022-01-11	10.750	10.800	10.600	10.600	10.600	720,549
2022-01-10	10.700	10.800	10.600	10.650	10.650	460,538
2022-01-07	10.700	10.750	10.600	10.600	10.600	698,700
2022-01-06	10.800	10.800	10.650	10.650	10.650	640,611
2022-01-05	10.850	10.950	10.700	10.750	10.750	939,798
2022-01-04	10.900	10.950	10.850	10.850	10.850	328,195
2022-01-03	11.000	11.050	10.850	10.850	10.850	589,556
2021-12-30	11.150	11.150	10.950	11.000	11.000	386,740
2021-12-29	11.000	11.100	10.900	11.100	11.100	809,435
2021-12-28	10.950	11.050	10.900	11.000	11.000	340,891
2021-12-27	11.000	11.050	10.900	11.050	11.050	646,269
2021-12-24	11.050	11.050	10.950	10.950	10.950	336,830
2021-12-23	11.050	11.050	10.950	11.000	11.000	424,264
2021-12-22	10.900	11.100	10.900	11.000	11.000	639,999
2021-12-21	10.900	10.900	10.700	10.850	10.850	549,695
2021-12-20	10.900	10.950	10.800	10.800	10.800	519,723
2021-12-17	10.800	10.950	10.800	10.850	10.850	484,370
2021-12-16	10.950	11.000	10.700	10.800	10.800	1,403,400
2021-12-15	11.000	11.000	10.850	10.900	10.900	1,100,399
2021-12-14	11.200	11.200	10.950	10.950	10.950	1,213,642
2021-12-13	11.500	11.550	11.150	11.150	11.150	1,386,303
2021-12-10	11.250	11.550	11.200	11.450	11.450	1,567,123
2021-12-09	11.300	11.350	11.200	11.250	11.250	737,140
2021-12-08	11.350	11.500	11.250	11.300	11.300	734,944
2021-12-07	11.350	11.750	11.350	11.400	11.400	1,614,776
2021-12-06	11.200	11.350	11.200	11.350	11.350	575,057
2021-12-03	11.300	11.350	11.150	11.200	11.200	760,508
2021-12-02	11.150	11.650	11.150	11.300	11.300	1,792,350
2021-12-01	10.700	11.500	10.700	11.300	11.300	2,938,761
2021-11-30	10.650	11.100	10.650	10.750	10.750	9,596,384
2021-11-29	10.700	10.800	10.500	10.700	10.700	1,713,047
2021-11-26	11.100	11.150	10.800	10.800	10.800	1,904,136
2021-11-25	11.100	11.150	11.000	11.100	11.100	844,012
2021-11-24	10.900	11.100	10.900	11.050	11.050	911,206
2021-11-23	11.100	11.150	10.900	10.950	10.950	1,834,525
2021-11-22	11.200	11.250	11.100	11.200	11.200	744,106
2021-11-19	11.250	11.250	11.100	11.200	11.200	903,653
2021-11-18	11.250	11.250	11.100	11.150	11.150	1,346,960
2021-11-17	11.350	11.350	11.200	11.250	11.250	1,052,200
2021-11-16	11.550	11.550	11.300	11.350	11.350	958,602
2021-11-15	11.700	11.700	11.350	11.500	11.500	1,876,340
2021-11-12	12.200	12.200	11.500	11.650	11.650	2,587,901

← NewerPage 20 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.