Shining Building Business Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 8.410 | 8.450 | 8.250 | 8.370 | 8.370 | 672,000 |
| 2026-04-27 | 8.550 | 8.550 | 8.290 | 8.340 | 8.340 | 974,000 |
| 2026-04-24 | 8.720 | 8.720 | 8.550 | 8.550 | 8.550 | 683,011 |
| 2026-04-23 | 8.840 | 8.850 | 8.680 | 8.690 | 8.690 | 1,150,335 |
| 2026-04-22 | 8.750 | 8.760 | 8.710 | 8.710 | 8.710 | 641,125 |
| 2026-04-21 | 8.800 | 8.800 | 8.740 | 8.800 | 8.800 | 725,164 |
| 2026-04-20 | 8.830 | 8.830 | 8.740 | 8.800 | 8.800 | 452,101 |
| 2026-04-17 | 8.840 | 8.850 | 8.760 | 8.830 | 8.830 | 484,374 |
| 2026-04-16 | 8.850 | 8.850 | 8.760 | 8.850 | 8.850 | 343,977 |
| 2026-04-15 | 8.770 | 8.830 | 8.760 | 8.830 | 8.830 | 590,335 |
| 2026-04-14 | 8.850 | 8.850 | 8.750 | 8.800 | 8.800 | 783,025 |
| 2026-04-13 | 8.800 | 8.850 | 8.750 | 8.850 | 8.850 | 328,261 |
| 2026-04-10 | 8.800 | 8.840 | 8.690 | 8.840 | 8.840 | 649,640 |
| 2026-04-09 | 8.850 | 8.850 | 8.740 | 8.840 | 8.840 | 525,823 |
| 2026-04-08 | 8.820 | 8.850 | 8.680 | 8.850 | 8.850 | 1,490,000 |
| 2026-04-07 | 8.880 | 8.880 | 8.780 | 8.800 | 8.800 | 273,000 |
| 2026-04-02 | 8.860 | 8.890 | 8.750 | 8.880 | 8.880 | 500,101 |
| 2026-04-01 | 9.000 | 9.000 | 8.870 | 8.870 | 8.870 | 493,253 |
| 2026-03-31 | 8.810 | 9.020 | 8.730 | 8.950 | 8.950 | 787,943 |
| 2026-03-30 | 8.850 | 8.860 | 8.810 | 8.840 | 8.840 | 406,015 |
| 2026-03-27 | 8.930 | 8.930 | 8.830 | 8.930 | 8.930 | 368,580 |
| 2026-03-26 | 8.990 | 8.990 | 8.850 | 8.930 | 8.930 | 441,000 |
| 2026-03-25 | 9.000 | 9.000 | 8.860 | 8.940 | 8.940 | 398,250 |
| 2026-03-24 | 9.020 | 9.020 | 8.850 | 8.950 | 8.950 | 302,000 |
| 2026-03-23 | 8.900 | 8.960 | 8.800 | 8.960 | 8.960 | 396,277 |
| 2026-03-20 | 9.010 | 9.100 | 8.900 | 8.970 | 8.970 | 401,050 |
| 2026-03-19 | 8.920 | 9.020 | 8.880 | 9.000 | 9.000 | 458,036 |
| 2026-03-18 | 9.110 | 9.110 | 8.960 | 9.020 | 9.020 | 354,051 |
| 2026-03-17 | 9.030 | 9.100 | 8.980 | 9.040 | 9.040 | 729,721 |
| 2026-03-16 | 8.930 | 9.150 | 8.800 | 9.050 | 9.050 | 1,010,099 |
| 2026-03-13 | 8.580 | 8.940 | 8.580 | 8.940 | 8.940 | 724,000 |
| 2026-03-12 | 8.810 | 8.940 | 8.780 | 8.790 | 8.790 | 267,831 |
| 2026-03-11 | 8.920 | 8.950 | 8.840 | 8.940 | 8.940 | 231,525 |
| 2026-03-10 | 9.000 | 9.000 | 8.700 | 8.900 | 8.900 | 422,000 |
| 2026-03-09 | 8.500 | 8.940 | 8.500 | 8.940 | 8.940 | 1,010,692 |
| 2026-03-06 | 8.860 | 9.000 | 8.850 | 9.000 | 9.000 | 186,000 |
| 2026-03-05 | 8.950 | 8.950 | 8.860 | 8.950 | 8.950 | 363,168 |
| 2026-03-04 | 8.900 | 8.930 | 8.780 | 8.930 | 8.930 | 725,000 |
| 2026-03-03 | 9.000 | 9.000 | 8.880 | 9.000 | 9.000 | 674,103 |
| 2026-03-02 | 9.000 | 9.020 | 8.950 | 8.990 | 8.990 | 261,726 |
| 2026-02-26 | 8.930 | 9.030 | 8.930 | 9.000 | 9.000 | 270,931 |
| 2026-02-25 | 9.010 | 9.020 | 8.970 | 9.000 | 9.000 | 231,103 |
| 2026-02-24 | 9.010 | 9.090 | 8.990 | 9.040 | 9.040 | 390,775 |
| 2026-02-23 | 9.010 | 9.050 | 9.000 | 9.040 | 9.040 | 570,028 |
| 2026-02-11 | 9.030 | 9.030 | 8.930 | 9.010 | 9.010 | 413,101 |
| 2026-02-10 | 8.990 | 9.040 | 8.920 | 9.000 | 9.000 | 309,000 |
| 2026-02-09 | 9.070 | 9.090 | 8.910 | 9.000 | 9.000 | 187,480 |
| 2026-02-06 | 8.900 | 9.040 | 8.840 | 9.020 | 9.020 | 468,333 |
| 2026-02-05 | 8.990 | 8.990 | 8.880 | 8.980 | 8.980 | 324,502 |
| 2026-02-04 | 9.000 | 9.000 | 8.960 | 8.980 | 8.980 | 168,038 |
| 2026-02-03 | 8.990 | 9.000 | 8.870 | 9.000 | 9.000 | 424,100 |
| 2026-02-02 | 9.000 | 9.000 | 8.890 | 8.900 | 8.900 | 461,551 |
| 2026-01-30 | 9.000 | 9.010 | 8.930 | 9.000 | 9.000 | 253,029 |
| 2026-01-29 | 9.030 | 9.030 | 8.970 | 9.000 | 9.000 | 245,507 |
| 2026-01-28 | 9.020 | 9.060 | 8.980 | 9.030 | 9.030 | 346,060 |
| 2026-01-27 | 9.020 | 9.020 | 8.970 | 9.010 | 9.010 | 306,647 |
| 2026-01-26 | 9.020 | 9.020 | 8.940 | 9.000 | 9.000 | 520,000 |
| 2026-01-23 | 9.000 | 9.000 | 8.940 | 9.000 | 9.000 | 311,050 |
| 2026-01-22 | 9.020 | 9.030 | 8.940 | 9.000 | 9.000 | 423,107 |
| 2026-01-21 | 8.940 | 9.070 | 8.920 | 9.070 | 9.070 | 701,301 |
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.