Shining Building Business Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.940 | 9.070 | 8.920 | 9.070 | 9.070 | 701,301 |
| 2026-01-20 | 8.940 | 8.980 | 8.920 | 8.940 | 8.940 | 359,007 |
| 2026-01-19 | 8.940 | 9.000 | 8.930 | 9.000 | 9.000 | 546,100 |
| 2026-01-16 | 9.000 | 9.000 | 8.910 | 9.000 | 9.000 | 728,291 |
| 2026-01-15 | 9.020 | 9.020 | 8.970 | 9.010 | 9.010 | 555,944 |
| 2026-01-14 | 9.020 | 9.090 | 9.000 | 9.020 | 9.020 | 486,099 |
| 2026-01-13 | 9.030 | 9.100 | 9.020 | 9.020 | 9.020 | 604,001 |
| 2026-01-12 | 9.020 | 9.040 | 9.020 | 9.020 | 9.020 | 1,069,999 |
| 2026-01-09 | 9.040 | 9.100 | 9.020 | 9.040 | 9.040 | 330,012 |
| 2026-01-08 | 9.120 | 9.120 | 9.030 | 9.050 | 9.050 | 474,020 |
| 2026-01-07 | 9.030 | 9.070 | 9.020 | 9.030 | 9.030 | 1,032,630 |
| 2026-01-06 | 9.080 | 9.090 | 9.020 | 9.030 | 9.030 | 394,347 |
| 2026-01-05 | 9.020 | 9.100 | 9.020 | 9.030 | 9.030 | 421,200 |
| 2026-01-02 | 9.100 | 9.100 | 9.000 | 9.010 | 9.010 | 450,902 |
| 2025-12-31 | 9.100 | 9.100 | 9.010 | 9.100 | 9.100 | 329,338 |
| 2025-12-30 | 9.140 | 9.140 | 9.060 | 9.120 | 9.120 | 248,199 |
| 2025-12-29 | 9.120 | 9.150 | 9.070 | 9.120 | 9.120 | 316,361 |
| 2025-12-26 | 9.100 | 9.140 | 9.080 | 9.120 | 9.120 | 246,099 |
| 2025-12-24 | 9.090 | 9.180 | 9.050 | 9.140 | 9.140 | 343,359 |
| 2025-12-23 | 9.120 | 9.150 | 9.080 | 9.140 | 9.140 | 268,999 |
| 2025-12-22 | 9.150 | 9.190 | 9.120 | 9.170 | 9.170 | 155,010 |
| 2025-12-19 | 9.160 | 9.200 | 9.150 | 9.190 | 9.190 | 408,414 |
| 2025-12-18 | 9.130 | 9.200 | 9.110 | 9.160 | 9.160 | 372,013 |
| 2025-12-17 | 9.230 | 9.230 | 9.080 | 9.130 | 9.130 | 292,432 |
| 2025-12-16 | 9.150 | 9.210 | 9.090 | 9.170 | 9.170 | 306,000 |
| 2025-12-15 | 9.200 | 9.250 | 9.170 | 9.210 | 9.210 | 525,010 |
| 2025-12-12 | 9.110 | 9.180 | 9.100 | 9.150 | 9.150 | 396,277 |
| 2025-12-11 | 9.080 | 9.110 | 9.020 | 9.110 | 9.110 | 219,000 |
| 2025-12-10 | 9.100 | 9.130 | 9.010 | 9.080 | 9.080 | 388,476 |
| 2025-12-09 | 9.060 | 9.100 | 9.030 | 9.080 | 9.080 | 224,000 |
| 2025-12-08 | 9.110 | 9.110 | 9.030 | 9.060 | 9.060 | 130,839 |
| 2025-12-05 | 9.030 | 9.090 | 9.010 | 9.080 | 9.080 | 221,020 |
| 2025-12-04 | 9.070 | 9.070 | 9.020 | 9.070 | 9.070 | 296,530 |
| 2025-12-03 | 9.070 | 9.070 | 9.020 | 9.020 | 9.020 | 309,049 |
| 2025-12-02 | 9.020 | 9.110 | 9.020 | 9.070 | 9.070 | 157,655 |
| 2025-12-01 | 9.040 | 9.080 | 9.010 | 9.050 | 9.050 | 227,000 |
| 2025-11-28 | 9.030 | 9.080 | 9.030 | 9.080 | 9.080 | 158,000 |
| 2025-11-27 | 9.030 | 9.100 | 9.030 | 9.070 | 9.070 | 143,063 |
| 2025-11-26 | 9.040 | 9.080 | 9.030 | 9.070 | 9.070 | 286,000 |
| 2025-11-25 | 9.020 | 9.050 | 9.000 | 9.050 | 9.050 | 142,744 |
| 2025-11-24 | 9.120 | 9.120 | 8.910 | 9.060 | 9.060 | 345,144 |
| 2025-11-21 | 8.960 | 9.060 | 8.960 | 9.060 | 9.060 | 283,394 |
| 2025-11-20 | 9.060 | 9.080 | 8.940 | 9.080 | 9.080 | 631,403 |
| 2025-11-19 | 9.080 | 9.080 | 9.000 | 9.080 | 9.080 | 380,000 |
| 2025-11-18 | 9.100 | 9.100 | 9.020 | 9.080 | 9.080 | 281,200 |
| 2025-11-17 | 9.200 | 9.200 | 9.060 | 9.170 | 9.170 | 285,100 |
| 2025-11-14 | 9.180 | 9.200 | 9.080 | 9.170 | 9.170 | 364,000 |
| 2025-11-13 | 9.250 | 9.250 | 9.140 | 9.190 | 9.190 | 365,403 |
| 2025-11-12 | 9.320 | 9.350 | 9.160 | 9.250 | 9.250 | 257,000 |
| 2025-11-11 | 9.350 | 9.480 | 9.220 | 9.260 | 9.260 | 356,257 |
| 2025-11-10 | 9.550 | 9.570 | 9.330 | 9.340 | 9.340 | 692,248 |
| 2025-11-07 | 9.280 | 9.460 | 9.240 | 9.400 | 9.400 | 1,316,445 |
| 2025-11-06 | 9.100 | 9.280 | 9.050 | 9.260 | 9.260 | 424,000 |
| 2025-11-05 | 9.000 | 9.020 | 8.950 | 9.020 | 9.020 | 447,121 |
| 2025-11-04 | 9.010 | 9.040 | 9.010 | 9.040 | 9.040 | 157,111 |
| 2025-11-03 | 9.040 | 9.060 | 9.000 | 9.060 | 9.060 | 273,113 |
| 2025-10-31 | 9.100 | 9.120 | 9.050 | 9.060 | 9.060 | 265,000 |
| 2025-10-30 | 9.060 | 9.110 | 9.060 | 9.080 | 9.080 | 211,581 |
| 2025-10-29 | 9.170 | 9.170 | 9.060 | 9.060 | 9.060 | 344,305 |
| 2025-10-28 | 9.130 | 9.180 | 9.110 | 9.120 | 9.120 | 263,000 |
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.