Shuang-Bang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	17.300	17.300	16.600	16.600	16.600	144,000
2024-08-02	17.300	17.500	17.200	17.500	17.500	45,000
2024-08-01	17.050	17.400	17.050	17.300	17.300	64,000
2024-07-31	17.100	17.100	17.050	17.100	17.100	25,000
2024-07-30	17.000	17.100	16.800	17.050	17.050	69,000
2024-07-29	17.150	17.200	17.050	17.200	17.200	23,000
2024-07-26	17.050	17.500	17.000	17.150	17.150	123,000
2024-07-25	17.200	17.200	17.200	17.200	17.200	0
2024-07-24	17.200	17.200	17.200	17.200	17.200	0
2024-07-23	17.300	17.300	17.100	17.200	17.200	35,000
2024-07-22	17.450	17.500	17.150	17.150	17.150	147,000
2024-07-19	17.600	17.650	17.500	17.550	17.550	90,000
2024-07-18	17.700	17.800	17.650	17.750	17.750	52,000
2024-07-17	17.750	17.900	17.700	17.700	17.700	83,000
2024-07-16	17.650	17.800	17.650	17.800	17.800	13,000
2024-07-15	17.650	17.800	17.550	17.650	17.650	30,000
2024-07-12	17.550	17.750	17.500	17.700	17.700	59,000
2024-07-11	17.450	17.550	17.400	17.550	17.550	104,000
2024-07-10	17.400	17.600	17.400	17.500	17.500	86,000
2024-07-09	17.600	17.650	17.400	17.500	17.500	207,000
2024-07-08	18.000	18.000	17.750	17.800	17.800	113,000
2024-07-05	18.350	18.500	18.300	18.300	17.900	260,000
2024-07-04	18.500	18.500	18.250	18.300	17.900	49,000
2024-07-03	18.300	18.350	18.200	18.300	17.900	34,000
2024-07-02	18.150	18.450	18.150	18.300	17.900	66,000
2024-07-01	18.050	18.300	18.050	18.150	17.753	46,000
2024-06-28	18.100	18.200	18.100	18.150	18.150	18,000
2024-06-27	18.200	18.350	18.100	18.100	18.100	26,000
2024-06-26	18.150	18.350	18.100	18.250	18.250	30,000
2024-06-25	18.250	18.250	18.050	18.150	18.150	54,000
2024-06-24	18.100	18.250	17.950	18.250	18.250	140,000
2024-06-21	18.100	18.150	18.050	18.050	18.050	57,000
2024-06-20	18.000	18.100	17.800	18.050	18.050	88,000
2024-06-19	17.950	18.200	17.950	17.950	17.950	67,000
2024-06-18	18.050	18.550	17.850	18.000	18.000	176,000
2024-06-17	18.250	18.250	18.050	18.050	18.050	134,000
2024-06-14	18.400	18.400	18.100	18.250	18.250	54,000
2024-06-13	18.200	18.600	18.050	18.400	18.400	136,000
2024-06-12	18.150	18.400	17.950	18.150	18.150	256,000
2024-06-11	18.600	18.600	18.000	18.150	18.150	276,000
2024-06-07	18.750	18.750	18.600	18.600	18.600	77,000
2024-06-06	18.750	18.900	18.650	18.700	18.700	98,000
2024-06-05	18.650	18.700	18.550	18.650	18.650	97,000
2024-06-04	18.750	18.750	18.500	18.650	18.650	46,000
2024-06-03	18.900	18.950	18.600	18.750	18.750	288,000
2024-05-31	18.300	18.650	18.300	18.500	18.500	131,000
2024-05-30	18.300	18.300	18.200	18.250	18.250	94,000
2024-05-29	18.300	18.500	18.300	18.350	18.350	59,000
2024-05-28	18.150	18.550	18.150	18.300	18.300	94,000
2024-05-27	18.350	18.350	18.000	18.150	18.150	84,000
2024-05-24	18.200	18.350	18.150	18.200	18.200	74,000
2024-05-23	18.500	18.500	18.200	18.200	18.200	61,000
2024-05-22	18.650	18.650	18.200	18.400	18.400	132,000
2024-05-21	19.050	19.050	18.600	18.650	18.650	97,000
2024-05-20	19.050	19.300	18.600	18.750	18.750	209,000
2024-05-17	18.850	19.350	18.700	18.900	18.900	250,000
2024-05-16	18.450	19.450	18.400	18.850	18.850	838,000
2024-05-15	18.350	18.450	18.000	18.000	18.000	219,000
2024-05-14	18.600	18.850	18.150	18.200	18.200	441,000
2024-05-13	18.800	18.900	18.000	18.600	18.600	2,137,000

← NewerPage 10 of 21 · 1,225 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.