Shining Building Business Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 9.480 | 9.510 | 9.350 | 9.510 | 9.510 | 1,063,324 |
| 2025-07-29 | 9.930 | 9.990 | 9.410 | 9.440 | 9.440 | 3,734,117 |
| 2025-07-28 | 9.500 | 9.830 | 9.410 | 9.680 | 9.680 | 4,789,600 |
| 2025-07-25 | 9.530 | 9.580 | 9.120 | 9.270 | 9.270 | 2,829,090 |
| 2025-07-24 | 9.050 | 9.100 | 8.840 | 9.020 | 9.020 | 983,001 |
| 2025-07-23 | 8.810 | 9.040 | 8.810 | 8.900 | 8.900 | 993,527 |
| 2025-07-22 | 8.880 | 8.960 | 8.720 | 8.810 | 8.810 | 2,995,725 |
| 2025-07-21 | 9.060 | 9.100 | 8.910 | 8.910 | 8.910 | 2,176,000 |
| 2025-07-18 | 9.090 | 9.130 | 9.010 | 9.020 | 9.020 | 2,011,150 |
| 2025-07-17 | 9.010 | 9.140 | 9.010 | 9.070 | 9.070 | 1,579,000 |
| 2025-07-16 | 9.120 | 9.220 | 9.000 | 9.000 | 9.000 | 1,840,000 |
| 2025-07-15 | 9.230 | 9.300 | 9.140 | 9.170 | 9.170 | 589,030 |
| 2025-07-14 | 9.160 | 9.290 | 9.150 | 9.230 | 9.230 | 1,023,000 |
| 2025-07-11 | 9.130 | 9.230 | 9.070 | 9.130 | 9.130 | 553,400 |
| 2025-07-10 | 9.090 | 9.150 | 9.090 | 9.090 | 9.090 | 514,000 |
| 2025-07-09 | 9.110 | 9.210 | 9.080 | 9.130 | 9.130 | 511,011 |
| 2025-07-08 | 9.110 | 9.160 | 9.050 | 9.110 | 9.110 | 553,000 |
| 2025-07-07 | 9.100 | 9.160 | 9.030 | 9.110 | 9.110 | 539,000 |
| 2025-07-04 | 9.190 | 9.190 | 9.060 | 9.130 | 9.130 | 1,079,948 |
| 2025-07-03 | 9.160 | 9.290 | 9.140 | 9.140 | 9.140 | 781,202 |
| 2025-07-02 | 9.230 | 9.290 | 9.160 | 9.160 | 9.160 | 860,013 |
| 2025-07-01 | 9.220 | 9.350 | 9.220 | 9.280 | 9.280 | 496,406 |
| 2025-06-30 | 9.400 | 9.400 | 9.200 | 9.230 | 9.230 | 437,070 |
| 2025-06-27 | 9.470 | 9.470 | 9.370 | 9.400 | 9.400 | 578,944 |
| 2025-06-26 | 9.300 | 9.550 | 9.290 | 9.370 | 9.370 | 694,020 |
| 2025-06-25 | 9.320 | 9.390 | 9.210 | 9.210 | 9.210 | 440,025 |
| 2025-06-24 | 9.200 | 9.470 | 9.180 | 9.260 | 9.260 | 748,567 |
| 2025-06-23 | 9.160 | 9.240 | 9.070 | 9.160 | 9.160 | 1,189,238 |
| 2025-06-20 | 9.300 | 9.320 | 9.150 | 9.150 | 9.150 | 10,016,406 |
| 2025-06-19 | 9.530 | 9.540 | 9.300 | 9.300 | 9.300 | 2,167,472 |
| 2025-06-18 | 9.530 | 9.620 | 9.510 | 9.530 | 9.530 | 877,090 |
| 2025-06-17 | 9.570 | 9.640 | 9.510 | 9.510 | 9.510 | 945,746 |
| 2025-06-16 | 9.650 | 9.650 | 9.560 | 9.560 | 9.560 | 713,067 |
| 2025-06-13 | 9.780 | 9.810 | 9.640 | 9.670 | 9.670 | 1,228,050 |
| 2025-06-12 | 9.530 | 9.990 | 9.520 | 9.990 | 9.990 | 1,806,111 |
| 2025-06-11 | 9.630 | 9.640 | 9.520 | 9.560 | 9.560 | 1,252,535 |
| 2025-06-10 | 9.700 | 9.800 | 9.630 | 9.630 | 9.630 | 835,014 |
| 2025-06-09 | 9.900 | 9.910 | 9.630 | 9.680 | 9.680 | 1,631,075 |
| 2025-06-06 | 9.710 | 9.980 | 9.670 | 9.900 | 9.900 | 949,224 |
| 2025-06-05 | 9.770 | 9.770 | 9.650 | 9.690 | 9.690 | 1,134,159 |
| 2025-06-04 | 9.880 | 9.930 | 9.730 | 9.730 | 9.730 | 1,388,010 |
| 2025-06-03 | 9.900 | 10.000 | 9.720 | 9.780 | 9.780 | 1,805,010 |
| 2025-06-02 | 9.920 | 9.960 | 9.750 | 9.800 | 9.800 | 1,210,260 |
| 2025-05-29 | 10.000 | 10.050 | 9.830 | 10.000 | 10.000 | 1,910,100 |
| 2025-05-28 | 10.100 | 10.100 | 9.970 | 10.000 | 10.000 | 1,240,259 |
| 2025-05-27 | 10.300 | 10.400 | 10.000 | 10.000 | 10.000 | 1,563,000 |
| 2025-05-26 | 10.350 | 10.350 | 10.150 | 10.200 | 10.200 | 1,438,101 |
| 2025-05-23 | 10.300 | 10.450 | 10.250 | 10.350 | 10.350 | 603,000 |
| 2025-05-22 | 10.450 | 10.450 | 10.300 | 10.300 | 10.300 | 488,073 |
| 2025-05-21 | 10.550 | 10.550 | 10.350 | 10.450 | 10.450 | 739,404 |
| 2025-05-20 | 10.400 | 10.600 | 10.300 | 10.450 | 10.450 | 987,000 |
| 2025-05-19 | 10.450 | 10.500 | 10.150 | 10.400 | 10.400 | 1,501,000 |
| 2025-05-16 | 10.450 | 10.650 | 10.350 | 10.400 | 10.400 | 1,244,210 |
| 2025-05-15 | 10.900 | 10.900 | 10.250 | 10.450 | 10.450 | 2,789,462 |
| 2025-05-14 | 11.300 | 11.300 | 10.850 | 10.900 | 10.900 | 1,799,101 |
| 2025-05-13 | 11.250 | 11.450 | 10.900 | 11.200 | 11.200 | 1,585,899 |
| 2025-05-12 | 11.000 | 11.300 | 11.000 | 11.200 | 11.200 | 1,312,138 |
| 2025-05-09 | 10.850 | 11.050 | 10.700 | 10.950 | 10.950 | 839,425 |
| 2025-05-08 | 11.150 | 11.300 | 10.800 | 10.850 | 10.850 | 1,834,276 |
| 2025-05-07 | 11.100 | 11.400 | 11.050 | 11.100 | 11.100 | 1,242,000 |
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.