Shining Building Business Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	9.120	9.180	9.080	9.130	9.130	498,332
2025-10-23	9.120	9.120	9.040	9.110	9.110	216,099
2025-10-22	9.060	9.090	9.040	9.090	9.090	210,000
2025-10-21	9.090	9.100	9.000	9.030	9.030	392,700
2025-10-20	9.120	9.120	9.000	9.080	9.080	287,020
2025-10-17	9.060	9.110	9.000	9.080	9.080	293,543
2025-10-16	9.020	9.120	9.010	9.060	9.060	134,115
2025-10-15	9.020	9.100	9.020	9.080	9.080	264,200
2025-10-14	9.080	9.110	9.030	9.070	9.070	431,000
2025-10-13	9.080	9.080	8.980	9.080	9.080	413,000
2025-10-09	9.100	9.120	9.050	9.100	9.100	272,789
2025-10-08	9.090	9.170	9.030	9.100	9.100	544,629
2025-10-07	9.090	9.100	9.000	9.100	9.100	590,122
2025-10-03	9.100	9.100	9.010	9.080	9.080	569,000
2025-10-02	9.160	9.160	9.040	9.110	9.110	360,100
2025-10-01	9.150	9.150	9.090	9.150	9.150	281,000
2025-09-30	9.060	9.230	9.060	9.150	9.150	201,000
2025-09-29	9.200	9.200	9.200	9.200	9.200	0
2025-09-26	9.290	9.290	9.070	9.200	9.200	636,200
2025-09-25	9.230	9.280	9.200	9.230	9.230	253,040
2025-09-24	9.200	9.300	9.160	9.230	9.230	205,502
2025-09-23	9.170	9.200	9.150	9.200	9.200	263,138
2025-09-22	9.290	9.300	9.150	9.170	9.170	460,477
2025-09-19	9.250	9.250	9.190	9.200	9.200	300,100
2025-09-18	9.280	9.360	9.240	9.240	9.240	411,500
2025-09-17	9.260	9.320	9.240	9.240	9.240	294,984
2025-09-16	9.200	9.450	9.200	9.310	9.310	374,302
2025-09-15	9.350	9.380	9.170	9.170	9.170	478,919
2025-09-12	9.360	9.400	9.300	9.300	9.300	323,203
2025-09-11	9.360	9.360	9.270	9.300	9.300	351,933
2025-09-10	9.350	9.390	9.280	9.350	9.350	440,248
2025-09-09	9.420	9.520	9.320	9.350	9.350	544,683
2025-09-08	9.600	9.600	9.380	9.420	9.420	490,674
2025-09-05	9.800	9.840	9.570	9.610	9.610	782,668
2025-09-04	9.250	9.840	9.250	9.750	9.750	1,403,900
2025-09-03	9.210	9.250	9.190	9.210	9.210	228,000
2025-09-02	9.160	9.250	9.160	9.250	9.250	305,000
2025-09-01	9.100	9.240	9.100	9.150	9.150	340,100
2025-08-29	9.320	9.330	9.230	9.250	9.250	274,313
2025-08-28	9.220	9.320	9.170	9.300	9.300	681,705
2025-08-27	9.310	9.370	9.250	9.270	9.270	984,349
2025-08-26	9.520	9.520	9.400	9.410	9.410	520,605
2025-08-25	9.600	9.620	9.530	9.550	9.550	333,274
2025-08-22	9.590	9.620	9.530	9.530	9.530	462,120
2025-08-21	9.560	9.680	9.540	9.640	9.640	291,527
2025-08-20	9.610	9.630	9.500	9.530	9.530	689,005
2025-08-19	9.770	9.770	9.630	9.660	9.660	526,154
2025-08-18	9.760	9.940	9.730	9.770	9.770	1,039,261
2025-08-15	9.770	9.810	9.650	9.760	9.760	422,010
2025-08-14	9.620	9.790	9.620	9.710	9.710	936,000
2025-08-13	9.680	9.750	9.600	9.660	9.660	555,715
2025-08-12	9.690	9.760	9.650	9.660	9.660	684,000
2025-08-11	9.820	9.900	9.580	9.690	9.690	1,446,360
2025-08-08	10.200	10.250	10.000	10.000	10.000	1,178,850
2025-08-07	10.100	10.300	10.000	10.150	10.150	1,743,227
2025-08-06	10.100	10.100	9.950	10.050	10.050	1,089,500
2025-08-05	10.150	10.200	9.990	10.050	10.050	1,330,188
2025-08-04	9.790	10.300	9.740	10.050	10.050	4,188,615
2025-08-01	9.340	9.340	9.340	9.340	9.340	0
2025-07-31	9.530	9.530	9.320	9.340	9.340	1,244,000

← NewerPage 5 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.