Shuang-Bang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.650	19.000	18.600	18.650	18.650	198,339
2026-10-15	18.800	18.800	18.650	18.650	18.650	112,000
2026-10-14	18.800	18.850	18.700	18.800	18.800	73,251
2026-10-13	18.800	18.800	18.650	18.800	18.800	60,000
2026-10-12	18.850	18.850	18.700	18.800	18.800	47,201
2026-10-08	18.850	19.000	18.800	19.000	19.000	97,050
2026-10-07	18.850	18.850	18.650	18.850	18.850	85,102
2026-10-06	18.600	18.850	18.600	18.850	18.850	188,576
2026-10-05	18.550	18.650	18.350	18.650	18.650	67,278
2026-10-02	18.600	18.700	18.250	18.600	18.600	60,034
2026-10-01	18.600	18.650	18.450	18.550	18.550	32,038
2026-09-30	18.400	18.600	18.400	18.600	18.600	51,107
2026-09-29	18.300	18.500	18.300	18.500	18.500	34,000
2026-09-24	18.200	18.900	18.200	18.600	18.600	128,716
2026-09-23	18.150	18.150	18.050	18.150	18.150	20,000
2026-09-22	18.050	18.150	18.050	18.150	18.150	29,214
2026-09-21	18.050	18.150	17.900	18.050	18.050	42,000
2026-09-18	18.100	18.100	18.050	18.050	18.050	35,000
2026-09-17	17.900	18.050	17.850	18.000	18.000	80,000
2026-09-16	17.900	17.950	17.850	17.900	17.900	22,179
2026-09-15	17.900	17.900	17.900	17.900	17.900	37,276
2026-09-14	18.300	18.300	17.900	17.900	17.900	77,020
2026-09-11	18.200	18.200	18.100	18.100	18.100	60,000
2026-09-10	18.250	18.250	18.200	18.200	18.200	29,000
2026-09-09	18.300	18.300	18.200	18.250	18.250	48,000
2026-09-08	18.400	18.400	18.250	18.250	18.250	79,144
2026-09-07	18.250	18.350	18.200	18.300	18.300	57,000
2026-09-04	18.250	18.400	18.000	18.200	18.200	92,182
2026-09-03	18.200	18.750	18.200	18.400	18.400	184,000
2026-09-02	18.050	18.150	18.000	18.150	18.150	44,100
2026-09-01	17.900	18.050	17.900	18.000	18.000	53,000
2026-08-31	17.800	17.900	17.600	17.900	17.900	26,450
2026-08-28	17.850	17.850	17.650	17.800	17.800	32,105
2026-08-27	17.600	17.900	17.600	17.700	17.700	46,000
2026-08-26	17.550	17.700	17.550	17.600	17.600	20,115
2026-08-25	17.600	17.750	17.550	17.550	17.550	49,010
2026-08-24	17.900	17.900	17.550	17.550	17.550	40,429
2026-08-21	17.550	18.000	17.500	17.750	17.750	96,201
2026-08-20	17.250	17.400	17.150	17.350	17.350	40,000
2026-08-19	17.350	17.350	17.150	17.150	17.150	90,000
2026-08-18	17.400	17.500	17.300	17.350	17.350	107,000
2026-08-17	17.300	17.350	17.250	17.350	17.350	55,061
2026-08-14	17.200	17.400	17.150	17.250	17.250	89,105
2026-08-13	17.250	17.350	17.200	17.200	17.200	95,000
2026-08-12	17.250	17.350	17.250	17.300	17.300	65,000
2026-08-11	17.100	17.250	17.100	17.150	17.150	37,000
2026-08-10	16.800	17.350	16.800	17.200	17.200	126,000
2026-08-07	16.450	16.650	16.400	16.650	16.650	31,107
2026-08-06	16.500	16.750	16.250	16.600	16.600	42,006
2026-08-05	16.750	16.750	16.150	16.500	16.500	37,000
2026-08-04	16.600	16.600	16.500	16.550	16.550	9,000
2026-08-03	16.650	16.700	16.550	16.550	16.550	52,000
2026-07-31	16.300	16.550	16.300	16.550	16.550	21,036
2026-07-30	16.250	16.400	16.150	16.150	16.150	147,000
2026-07-29	16.600	16.650	15.950	16.150	16.150	204,000
2026-07-28	17.050	17.050	16.500	16.600	16.600	207,001
2026-07-27	17.100	17.400	17.050	17.300	17.300	55,000
2026-07-24	17.200	17.300	17.050	17.250	17.250	53,000
2026-07-23	17.400	17.400	17.050	17.250	17.250	136,651
2026-07-22	18.500	18.500	18.300	18.400	17.400	91,055

Page 1 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	1.0000 TWD
2025-07-23	0.8000 TWD
2024-07-08	0.4000 TWD
2023-07-06	1.2000 TWD
2022-06-30	2.0000 TWD
2021-07-15	0.8000 TWD
2020-07-06	1.1000 TWD
2019-07-22	1.0200 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.