Shining Building Business Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.660 | 6.750 | 6.660 | 6.750 | 6.750 | 176,317 |
| 2026-10-19 | 6.820 | 6.820 | 6.650 | 6.750 | 6.750 | 488,312 |
| 2026-10-16 | 6.740 | 6.790 | 6.700 | 6.790 | 6.790 | 235,017 |
| 2026-10-15 | 6.700 | 6.740 | 6.680 | 6.740 | 6.740 | 566,000 |
| 2026-10-14 | 6.790 | 6.790 | 6.710 | 6.760 | 6.760 | 659,000 |
| 2026-10-13 | 6.860 | 6.860 | 6.730 | 6.800 | 6.800 | 572,527 |
| 2026-10-12 | 6.970 | 6.990 | 6.850 | 6.860 | 6.860 | 485,001 |
| 2026-10-08 | 7.010 | 7.050 | 6.910 | 6.970 | 6.970 | 403,101 |
| 2026-10-07 | 6.790 | 7.080 | 6.780 | 7.010 | 7.010 | 783,104 |
| 2026-10-06 | 6.690 | 6.850 | 6.690 | 6.760 | 6.760 | 938,222 |
| 2026-10-05 | 6.860 | 6.860 | 6.690 | 6.690 | 6.690 | 915,201 |
| 2026-10-02 | 6.860 | 6.890 | 6.850 | 6.860 | 6.860 | 282,231 |
| 2026-10-01 | 6.930 | 6.930 | 6.860 | 6.910 | 6.910 | 411,750 |
| 2026-09-30 | 6.900 | 6.920 | 6.850 | 6.920 | 6.920 | 530,759 |
| 2026-09-29 | 6.960 | 7.010 | 6.850 | 6.850 | 6.850 | 673,125 |
| 2026-09-24 | 7.020 | 7.020 | 6.950 | 6.980 | 6.980 | 528,162 |
| 2026-09-23 | 7.100 | 7.130 | 7.020 | 7.030 | 7.030 | 442,000 |
| 2026-09-22 | 6.930 | 7.080 | 6.930 | 7.070 | 7.070 | 688,262 |
| 2026-09-21 | 6.940 | 7.020 | 6.910 | 6.950 | 6.950 | 3,007,274 |
| 2026-09-18 | 7.390 | 7.480 | 6.910 | 6.910 | 6.910 | 9,969,024 |
| 2026-09-17 | 7.110 | 7.370 | 7.100 | 7.260 | 7.260 | 276,104 |
| 2026-09-16 | 7.010 | 7.120 | 7.010 | 7.120 | 7.120 | 415,350 |
| 2026-09-15 | 7.050 | 7.120 | 7.000 | 7.030 | 7.030 | 404,062 |
| 2026-09-14 | 7.190 | 7.190 | 7.070 | 7.080 | 7.080 | 269,497 |
| 2026-09-11 | 7.180 | 7.210 | 7.120 | 7.160 | 7.160 | 328,628 |
| 2026-09-10 | 7.210 | 7.260 | 7.180 | 7.200 | 7.200 | 360,604 |
| 2026-09-09 | 7.240 | 7.290 | 7.210 | 7.240 | 7.240 | 245,210 |
| 2026-09-08 | 7.230 | 7.310 | 7.220 | 7.240 | 7.240 | 429,000 |
| 2026-09-07 | 7.410 | 7.410 | 7.220 | 7.220 | 7.220 | 451,099 |
| 2026-09-04 | 7.420 | 7.420 | 7.340 | 7.340 | 7.340 | 525,000 |
| 2026-09-03 | 7.260 | 7.470 | 7.200 | 7.470 | 7.470 | 911,160 |
| 2026-09-02 | 7.270 | 7.270 | 7.180 | 7.220 | 7.220 | 657,117 |
| 2026-09-01 | 7.260 | 7.310 | 7.240 | 7.270 | 7.270 | 648,220 |
| 2026-08-31 | 7.310 | 7.350 | 7.250 | 7.260 | 7.260 | 498,555 |
| 2026-08-28 | 7.390 | 7.390 | 7.310 | 7.320 | 7.320 | 593,106 |
| 2026-08-27 | 7.410 | 7.430 | 7.340 | 7.350 | 7.350 | 353,022 |
| 2026-08-26 | 7.430 | 7.430 | 7.350 | 7.400 | 7.400 | 385,113 |
| 2026-08-25 | 7.440 | 7.450 | 7.350 | 7.370 | 7.370 | 407,591 |
| 2026-08-24 | 7.560 | 7.560 | 7.380 | 7.400 | 7.400 | 393,002 |
| 2026-08-21 | 7.560 | 7.580 | 7.460 | 7.560 | 7.560 | 491,000 |
| 2026-08-20 | 7.440 | 7.610 | 7.440 | 7.560 | 7.560 | 848,000 |
| 2026-08-19 | 7.350 | 7.440 | 7.330 | 7.350 | 7.350 | 369,960 |
| 2026-08-18 | 7.400 | 7.430 | 7.340 | 7.390 | 7.390 | 371,190 |
| 2026-08-17 | 7.420 | 7.450 | 7.360 | 7.440 | 7.440 | 391,000 |
| 2026-08-14 | 7.350 | 7.450 | 7.320 | 7.450 | 7.450 | 563,002 |
| 2026-08-13 | 7.400 | 7.650 | 7.350 | 7.450 | 7.450 | 528,350 |
| 2026-08-12 | 7.430 | 7.470 | 7.350 | 7.370 | 7.370 | 502,200 |
| 2026-08-11 | 7.640 | 7.640 | 7.320 | 7.450 | 7.450 | 1,292,000 |
| 2026-08-10 | 7.710 | 7.710 | 7.560 | 7.590 | 7.590 | 977,501 |
| 2026-08-07 | 7.650 | 7.750 | 7.650 | 7.710 | 7.710 | 270,025 |
| 2026-08-06 | 7.850 | 7.880 | 7.640 | 7.670 | 7.670 | 568,079 |
| 2026-08-05 | 7.800 | 7.850 | 7.760 | 7.780 | 7.780 | 323,699 |
| 2026-08-04 | 7.810 | 7.850 | 7.700 | 7.780 | 7.780 | 298,000 |
| 2026-08-03 | 7.860 | 7.860 | 7.750 | 7.850 | 7.850 | 301,000 |
| 2026-07-31 | 7.840 | 7.980 | 7.810 | 7.860 | 7.860 | 463,000 |
| 2026-07-30 | 7.960 | 7.960 | 7.750 | 7.750 | 7.750 | 429,000 |
| 2026-07-29 | 7.820 | 7.930 | 7.740 | 7.900 | 7.900 | 1,119,000 |
| 2026-07-28 | 7.790 | 7.800 | 7.660 | 7.740 | 7.740 | 522,001 |
| 2026-07-27 | 7.750 | 7.800 | 7.670 | 7.730 | 7.730 | 377,000 |
| 2026-07-24 | 7.700 | 7.750 | 7.620 | 7.750 | 7.750 | 305,495 |
Page 1 of 21 · 1,220 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.