Shining Building Business Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	11.000	11.200	10.850	11.050	11.050	1,441,839
2025-05-05	10.950	11.350	10.700	11.000	11.000	2,560,307
2025-05-02	10.650	11.000	10.500	10.800	10.800	3,000,100
2025-04-30	10.800	10.950	10.600	10.600	10.600	1,410,201
2025-04-29	10.900	11.050	10.800	10.800	10.800	1,354,122
2025-04-28	11.250	11.300	10.800	10.900	10.900	2,428,121
2025-04-25	11.150	11.950	11.100	11.100	11.100	6,050,747
2025-04-24	11.250	11.250	10.950	11.000	11.000	3,092,786
2025-04-23	11.150	11.400	10.850	11.050	11.050	5,176,000
2025-04-22	10.450	11.300	10.250	10.850	10.850	4,933,141
2025-04-21	10.500	10.900	10.100	10.500	10.500	4,859,003
2025-04-18	9.700	10.650	9.310	10.650	10.650	3,058,794
2025-04-17	9.820	9.830	9.700	9.710	9.710	665,500
2025-04-16	10.000	10.050	9.820	9.820	9.820	851,000
2025-04-15	9.800	10.050	9.720	10.000	10.000	1,010,425
2025-04-14	9.960	10.050	9.700	9.700	9.700	2,105,498
2025-04-11	9.650	10.000	9.560	9.960	9.960	1,438,000
2025-04-10	9.950	10.100	9.840	10.100	10.100	877,073
2025-04-09	9.990	9.990	9.010	9.220	9.220	3,161,324
2025-04-08	10.000	10.200	9.710	10.000	10.000	3,112,150
2025-04-07	10.300	10.300	10.200	10.200	10.200	2,734,099
2025-04-02	11.100	11.300	10.700	11.300	11.300	2,585,740
2025-04-01	11.300	12.050	11.000	11.100	11.100	8,119,400
2025-03-31	10.900	11.300	10.800	11.200	11.200	3,101,981
2025-03-28	11.050	11.150	10.800	11.000	11.000	1,259,032
2025-03-27	11.000	11.200	10.850	11.050	11.050	892,062
2025-03-26	11.250	11.400	10.950	11.100	11.100	994,676
2025-03-25	11.150	11.200	10.900	11.200	11.200	1,707,926
2025-03-24	10.750	11.350	10.700	11.050	11.050	3,756,262
2025-03-21	10.400	11.000	10.400	10.650	10.650	2,702,113
2025-03-20	10.300	10.550	10.250	10.500	10.500	1,424,376
2025-03-19	10.250	10.350	10.150	10.250	10.250	309,000
2025-03-18	10.250	10.350	10.200	10.250	10.250	872,103
2025-03-17	10.100	10.250	10.100	10.200	10.200	642,704
2025-03-14	9.980	10.150	9.950	10.150	10.150	669,597
2025-03-13	10.150	10.200	9.950	9.980	9.980	591,189
2025-03-12	10.050	10.150	10.050	10.100	10.100	356,068
2025-03-11	10.050	10.150	9.880	10.100	10.100	710,136
2025-03-10	10.200	10.200	10.050	10.150	10.150	437,000
2025-03-07	10.100	10.150	10.100	10.100	10.100	277,000
2025-03-06	10.250	10.250	10.100	10.150	10.150	225,000
2025-03-05	10.250	10.300	10.150	10.250	10.250	307,050
2025-03-04	10.150	10.300	10.000	10.250	10.250	848,123
2025-03-03	10.200	10.250	10.150	10.200	10.200	330,060
2025-02-27	10.300	10.400	10.200	10.200	10.200	681,149
2025-02-26	10.350	10.400	10.250	10.300	10.300	516,772
2025-02-25	10.300	10.400	10.250	10.350	10.350	690,047
2025-02-24	10.400	10.500	10.300	10.350	10.350	608,261
2025-02-21	10.350	10.450	10.250	10.400	10.400	879,422
2025-02-20	10.250	10.350	10.200	10.250	10.250	710,015
2025-02-19	10.300	10.300	10.250	10.250	10.250	383,416
2025-02-18	10.450	10.450	10.250	10.300	10.300	535,000
2025-02-17	10.350	10.400	10.250	10.400	10.400	835,009
2025-02-14	10.400	10.500	10.250	10.350	10.350	948,202
2025-02-13	10.300	10.500	10.300	10.450	10.450	544,373
2025-02-12	10.400	10.500	10.300	10.300	10.300	633,550
2025-02-11	10.750	10.750	10.350	10.350	10.350	1,049,060
2025-02-10	10.400	10.850	10.350	10.750	10.750	997,558
2025-02-07	10.650	10.650	10.400	10.400	10.400	600,082
2025-02-06	10.550	10.650	10.400	10.500	10.500	482,313

← NewerPage 7 of 21 · 1,221 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.