Shining Building Business Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	10.650	10.650	10.350	10.550	10.550	745,174
2025-02-04	10.750	10.750	10.400	10.550	10.550	438,000
2025-02-03	10.400	10.800	10.400	10.750	10.750	1,108,003
2025-01-22	10.550	10.550	10.400	10.450	10.450	393,605
2025-01-21	10.650	10.700	10.450	10.500	10.500	672,410
2025-01-20	10.500	11.000	10.350	10.650	10.650	1,703,551
2025-01-17	10.450	10.600	10.350	10.450	10.450	1,204,817
2025-01-16	10.300	10.600	10.300	10.300	10.300	1,593,010
2025-01-15	10.150	10.350	10.150	10.250	10.250	747,008
2025-01-14	9.900	10.250	9.890	10.200	10.200	968,102
2025-01-13	9.980	10.050	9.540	9.880	9.880	1,496,899
2025-01-10	10.200	10.300	9.960	9.980	9.980	1,116,000
2025-01-09	10.050	10.100	9.960	10.050	10.050	741,736
2025-01-08	10.000	10.100	9.920	10.000	10.000	540,655
2025-01-07	10.200	10.200	10.000	10.000	10.000	826,044
2025-01-06	10.050	10.250	10.050	10.150	10.150	601,183
2025-01-03	10.250	10.300	10.050	10.050	10.050	631,305
2025-01-02	10.250	10.350	10.150	10.200	10.200	454,512
2024-12-31	10.350	10.350	10.200	10.250	10.250	366,060
2024-12-30	10.350	10.450	10.300	10.350	10.350	471,112
2024-12-27	10.350	10.400	10.250	10.350	10.350	397,002
2024-12-26	10.500	10.600	10.250	10.300	10.300	539,085
2024-12-25	10.450	10.550	10.350	10.450	10.450	501,000
2024-12-24	10.450	10.700	10.350	10.350	10.350	1,077,580
2024-12-23	10.050	10.600	10.050	10.450	10.450	2,148,170
2024-12-20	10.500	10.800	9.950	9.950	9.950	3,339,002
2024-12-19	10.950	11.250	10.350	10.350	10.350	3,815,409
2024-12-18	10.200	10.450	10.050	10.350	10.350	843,201
2024-12-17	10.450	10.500	10.150	10.200	10.200	638,971
2024-12-16	10.250	10.600	10.250	10.450	10.450	755,240
2024-12-13	10.800	10.800	10.150	10.250	10.250	1,739,756
2024-12-12	10.800	11.000	10.800	10.850	10.850	397,914
2024-12-11	11.500	11.500	10.700	10.800	10.800	1,130,526
2024-12-10	11.300	11.500	11.200	11.500	11.500	638,458
2024-12-09	11.450	11.850	11.300	11.300	11.300	1,877,022
2024-12-06	10.700	11.650	10.700	11.350	11.350	1,468,962
2024-12-05	10.900	10.900	10.650	10.650	10.650	560,150
2024-12-04	11.000	11.000	10.800	10.850	10.850	545,681
2024-12-03	11.150	11.300	10.850	11.000	11.000	1,043,178
2024-12-02	11.500	11.550	11.100	11.100	11.100	1,074,618
2024-11-29	11.150	11.400	11.000	11.350	11.350	622,003
2024-11-28	11.250	11.350	11.050	11.150	11.150	813,050
2024-11-27	11.750	11.750	11.200	11.200	11.200	1,432,442
2024-11-26	11.750	12.000	11.550	11.700	11.700	2,123,913
2024-11-25	11.450	11.800	11.450	11.650	11.650	2,716,496
2024-11-22	11.700	11.800	11.200	11.200	11.200	3,024,300
2024-11-21	10.850	11.700	10.800	11.700	11.700	3,147,174
2024-11-20	10.800	10.800	10.800	10.800	10.800	732,507
2024-11-19	10.900	10.900	10.700	10.900	10.900	641,527
2024-11-18	10.450	10.900	10.400	10.800	10.800	1,004,353
2024-11-15	10.250	10.600	10.250	10.450	10.450	986,382
2024-11-14	10.350	10.400	9.800	10.150	10.150	890,000
2024-11-13	10.600	10.650	10.400	10.400	10.400	532,189
2024-11-12	10.500	10.600	10.450	10.600	10.600	346,000
2024-11-11	10.800	10.800	10.600	10.600	10.600	580,263
2024-11-08	10.800	11.000	10.750	10.850	10.850	756,743
2024-11-07	10.450	10.800	10.450	10.650	10.650	539,300
2024-11-06	10.700	10.750	10.500	10.650	10.650	366,406
2024-11-05	10.700	10.800	10.600	10.700	10.700	733,624
2024-11-04	10.450	10.750	10.400	10.600	10.600	1,097,119

← NewerPage 8 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.