Shuang-Bang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	17.000	17.200	17.000	17.200	17.200	12,000
2024-05-09	17.350	17.350	17.000	17.000	17.000	55,000
2024-05-08	17.250	17.300	17.000	17.200	17.200	85,000
2024-05-07	17.000	17.000	16.850	16.900	16.900	12,000
2024-05-06	16.900	17.300	16.800	17.000	17.000	51,000
2024-05-03	17.100	17.100	16.700	16.950	16.950	43,000
2024-05-02	16.850	17.000	16.850	16.950	16.950	14,000
2024-04-30	16.900	17.000	16.850	16.850	16.850	37,000
2024-04-29	16.800	16.850	16.800	16.800	16.800	45,000
2024-04-26	16.900	16.900	16.700	16.850	16.850	8,000
2024-04-25	16.800	16.900	16.800	16.800	16.800	30,000
2024-04-24	16.800	16.900	16.800	16.900	16.900	31,000
2024-04-23	16.800	16.900	16.750	16.750	16.750	7,000
2024-04-22	16.850	16.900	16.650	16.700	16.700	19,000
2024-04-19	16.600	16.850	16.600	16.850	16.850	11,000
2024-04-18	16.900	16.900	16.900	16.900	16.900	5,000
2024-04-17	16.950	16.950	16.850	16.850	16.850	9,000
2024-04-16	16.800	16.850	16.600	16.800	16.800	34,000
2024-04-15	16.800	16.950	16.700	16.900	16.900	38,000
2024-04-12	17.100	17.150	17.050	17.100	17.100	18,000
2024-04-11	17.150	17.350	17.100	17.200	17.200	12,000
2024-04-10	17.100	17.250	17.100	17.200	17.200	48,000
2024-04-09	17.150	17.200	17.100	17.100	17.100	40,000
2024-04-08	17.050	17.100	17.000	17.100	17.100	12,000
2024-04-03	17.000	17.000	17.000	17.000	17.000	0
2024-04-02	17.300	17.300	17.000	17.000	17.000	20,000
2024-04-01	17.100	17.150	17.000	17.000	17.000	29,000
2024-03-29	17.400	17.400	17.150	17.150	17.150	29,000
2024-03-28	17.050	17.150	17.000	17.150	17.150	21,000
2024-03-27	16.800	16.800	16.800	16.800	16.800	5,000
2024-03-26	16.800	16.800	16.800	16.800	16.800	25,272
2024-03-25	16.800	16.800	16.800	16.800	16.800	12,079
2024-03-22	16.800	16.800	16.700	16.800	16.800	17,000
2024-03-21	16.750	16.900	16.750	16.800	16.800	23,000
2024-03-20	16.750	16.750	16.750	16.750	16.750	34,238
2024-03-19	16.800	16.800	16.650	16.750	16.750	31,000
2024-03-18	17.000	17.000	16.850	16.900	16.900	11,000
2024-03-15	17.000	17.000	16.900	16.950	16.950	11,000
2024-03-14	17.000	17.000	16.800	17.000	17.000	88,000
2024-03-13	17.400	17.400	17.400	17.400	17.400	68,249
2024-03-12	17.400	17.400	17.300	17.400	17.400	15,000
2024-03-11	17.050	17.350	17.050	17.300	17.300	17,000
2024-03-08	17.100	17.100	16.950	17.050	17.050	29,000
2024-03-07	17.350	17.350	17.150	17.150	17.150	25,000
2024-03-06	17.350	17.450	17.350	17.350	17.350	12,000
2024-03-05	17.350	17.350	17.250	17.350	17.350	46,000
2024-03-04	17.200	17.250	17.200	17.250	17.250	18,000
2024-03-01	17.350	17.350	17.200	17.200	17.200	21,000
2024-02-29	17.200	17.350	17.200	17.200	17.200	30,000
2024-02-27	17.200	17.450	17.200	17.200	17.200	12,000
2024-02-26	17.300	17.500	17.050	17.200	17.200	57,000
2024-02-23	17.250	17.400	17.100	17.350	17.350	25,000
2024-02-22	17.300	17.500	17.300	17.450	17.450	19,000
2024-02-21	17.450	17.450	17.300	17.300	17.300	18,000
2024-02-20	17.200	17.300	17.150	17.250	17.250	34,000
2024-02-19	17.300	17.300	17.150	17.250	17.250	14,000
2024-02-16	17.300	17.450	17.100	17.300	17.300	18,000
2024-02-15	17.300	17.300	17.250	17.300	17.300	11,000
2024-02-05	17.300	17.300	17.300	17.300	17.300	0
2024-02-02	17.300	17.300	17.300	17.300	17.300	5,000

← NewerPage 11 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.