Shining Building Business Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	10.350	10.550	10.300	10.400	10.400	378,139
2024-10-30	10.450	10.550	10.250	10.500	10.500	600,821
2024-10-29	10.350	10.500	10.050	10.450	10.450	842,912
2024-10-28	10.250	10.350	10.150	10.200	10.200	339,340
2024-10-25	10.350	10.400	10.200	10.300	10.300	287,000
2024-10-24	10.200	10.400	10.200	10.350	10.350	292,292
2024-10-23	10.300	10.500	10.200	10.200	10.200	399,399
2024-10-22	10.400	10.400	10.200	10.300	10.300	173,070
2024-10-21	10.400	10.450	10.250	10.400	10.400	365,500
2024-10-18	10.450	10.500	10.300	10.400	10.400	428,003
2024-10-17	10.200	10.400	10.200	10.400	10.400	534,531
2024-10-16	10.300	10.300	10.100	10.200	10.200	536,278
2024-10-15	10.350	10.350	10.200	10.300	10.300	372,219
2024-10-14	10.400	10.400	10.250	10.350	10.350	221,477
2024-10-11	10.650	10.700	10.150	10.300	10.300	981,030
2024-10-09	11.000	11.000	10.350	10.600	10.600	988,027
2024-10-08	10.700	10.850	10.450	10.700	10.700	707,759
2024-10-07	10.600	10.750	10.500	10.750	10.750	934,408
2024-10-04	10.500	10.600	10.400	10.400	10.400	449,121
2024-10-01	10.400	10.900	10.350	10.600	10.600	2,881,214
2024-09-30	10.300	10.400	10.200	10.350	10.350	908,555
2024-09-27	10.100	10.400	10.100	10.300	10.300	1,119,672
2024-09-26	10.100	10.250	10.050	10.150	10.150	468,594
2024-09-25	10.200	10.200	9.950	10.050	10.050	718,000
2024-09-24	10.050	10.050	9.890	9.920	9.920	1,035,728
2024-09-23	10.250	10.250	10.000	10.100	10.100	744,517
2024-09-20	10.300	10.300	10.000	10.300	10.300	1,341,160
2024-09-19	10.250	10.400	10.250	10.400	10.400	819,930
2024-09-18	10.350	10.350	10.150	10.200	10.200	505,119
2024-09-16	10.050	10.300	10.050	10.200	10.200	946,000
2024-09-13	10.000	10.150	10.000	10.000	10.000	731,116
2024-09-12	10.100	10.100	9.980	9.990	9.990	518,324
2024-09-11	10.000	10.050	9.960	10.050	10.050	520,527
2024-09-10	10.150	10.150	9.860	9.920	9.920	1,024,050
2024-09-09	9.780	10.150	9.700	10.100	10.100	985,272
2024-09-06	10.100	10.150	10.000	10.000	10.000	607,000
2024-09-05	9.910	10.200	9.910	10.100	10.100	668,708
2024-09-04	9.990	10.000	9.650	9.850	9.850	1,780,782
2024-09-03	10.350	10.400	10.250	10.250	10.250	713,007
2024-09-02	10.400	10.650	10.300	10.350	10.350	768,000
2024-08-30	10.300	10.550	10.300	10.400	10.400	845,622
2024-08-29	10.350	10.450	10.250	10.300	10.300	479,000
2024-08-28	10.400	10.600	10.350	10.400	10.400	629,573
2024-08-27	10.250	10.450	10.250	10.400	10.400	784,120
2024-08-26	10.350	10.500	10.300	10.350	10.350	849,612
2024-08-23	10.250	10.350	10.200	10.300	10.300	607,251
2024-08-22	10.650	10.650	10.350	10.400	10.400	1,391,200
2024-08-21	10.900	10.900	10.450	10.650	10.650	1,181,319
2024-08-20	11.100	11.100	10.700	10.800	10.800	1,955,944
2024-08-19	10.550	11.300	10.350	10.950	10.950	3,225,353
2024-08-16	10.450	10.700	10.300	10.550	10.550	1,586,272
2024-08-15	10.200	10.500	10.150	10.450	10.450	1,820,733
2024-08-14	10.200	10.300	10.100	10.150	10.150	891,202
2024-08-13	10.250	10.250	10.000	10.050	10.050	1,014,477
2024-08-12	10.150	10.450	10.100	10.150	10.150	1,597,304
2024-08-09	10.350	10.500	10.100	10.150	10.150	1,947,510
2024-08-08	10.150	10.250	10.000	10.100	10.100	2,013,433
2024-08-07	9.940	10.500	9.840	10.400	10.400	4,063,251
2024-08-06	10.450	10.700	9.270	9.840	9.840	5,126,104
2024-08-05	11.150	11.150	10.300	10.300	10.300	3,623,500

← NewerPage 9 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.