Shuang-Bang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	17.050	17.150	17.050	17.150	17.150	4,000
2024-01-31	17.100	17.100	17.050	17.100	17.100	4,000
2024-01-30	17.050	17.100	17.050	17.100	17.100	3,000
2024-01-29	17.250	17.300	17.250	17.300	17.300	10,000
2024-01-26	17.200	17.350	17.200	17.300	17.300	24,000
2024-01-25	17.200	17.300	17.150	17.250	17.250	27,000
2024-01-24	17.000	17.200	17.000	17.150	17.150	23,000
2024-01-23	17.100	17.100	16.950	17.000	17.000	31,000
2024-01-22	17.000	17.100	17.000	17.100	17.100	3,000
2024-01-19	17.000	17.050	17.000	17.000	17.000	28,000
2024-01-18	17.000	17.050	17.000	17.050	17.050	11,000
2024-01-17	16.900	17.000	16.900	17.000	17.000	46,000
2024-01-16	16.950	17.000	16.900	17.000	17.000	15,000
2024-01-15	17.000	17.050	16.950	17.050	17.050	37,000
2024-01-12	16.900	17.100	16.800	17.000	17.000	29,000
2024-01-11	16.800	17.000	16.750	16.900	16.900	41,000
2024-01-10	17.050	17.050	16.800	16.900	16.900	18,000
2024-01-09	17.000	17.050	17.000	17.000	17.000	37,000
2024-01-08	17.100	17.100	17.000	17.000	17.000	5,000
2024-01-05	17.100	17.100	17.000	17.050	17.050	45,000
2024-01-04	17.150	17.200	17.050	17.050	17.050	40,000
2024-01-03	17.150	17.150	17.150	17.150	17.150	3,000
2024-01-02	17.250	17.250	17.250	17.250	17.250	5,000
2023-12-29	17.300	17.300	17.250	17.250	17.250	12,000
2023-12-28	17.350	17.400	17.200	17.300	17.300	18,000
2023-12-27	17.200	17.200	17.150	17.150	17.150	6,000
2023-12-26	17.150	17.200	17.150	17.150	17.150	125,000
2023-12-25	17.300	17.300	17.150	17.150	17.150	125,000
2023-12-22	17.200	17.200	17.150	17.200	17.200	130,000
2023-12-21	17.150	17.250	17.150	17.200	17.200	112,000
2023-12-20	17.300	17.300	17.050	17.150	17.150	143,000
2023-12-19	17.250	17.250	17.200	17.250	17.250	122,000
2023-12-18	17.300	17.300	17.200	17.250	17.250	134,000
2023-12-15	17.300	17.450	17.250	17.300	17.300	144,000
2023-12-14	17.400	17.400	17.250	17.300	17.300	167,000
2023-12-13	17.450	17.450	17.200	17.400	17.400	131,000
2023-12-12	17.450	17.700	17.450	17.450	17.450	90,000
2023-12-11	17.650	17.650	17.450	17.500	17.500	124,000
2023-12-08	17.750	17.750	17.600	17.650	17.650	198,000
2023-12-07	17.700	17.750	17.700	17.750	17.750	135,000
2023-12-06	17.650	17.700	17.600	17.600	17.600	126,000
2023-12-05	17.400	17.550	17.350	17.550	17.550	151,000
2023-12-04	17.300	17.400	17.300	17.400	17.400	115,000
2023-12-01	17.350	17.350	17.300	17.300	17.300	127,000
2023-11-30	17.350	17.350	17.350	17.350	17.350	80,000
2023-11-29	17.350	17.400	17.250	17.350	17.350	86,000
2023-11-28	17.350	17.350	17.350	17.350	17.350	77,000
2023-11-27	17.350	17.400	17.350	17.350	17.350	38,000
2023-11-24	17.600	17.600	17.300	17.350	17.350	19,000
2023-11-23	17.300	17.600	17.250	17.550	17.550	20,000
2023-11-22	17.150	17.550	17.150	17.300	17.300	91,000
2023-11-21	17.350	17.350	17.100	17.150	17.150	82,000
2023-11-20	17.400	17.600	17.350	17.350	17.350	124,000
2023-11-17	17.050	17.400	17.050	17.350	17.350	47,000
2023-11-16	17.150	17.150	17.050	17.050	17.050	111,000
2023-11-15	16.800	17.200	16.800	17.200	17.200	99,000
2023-11-14	16.750	16.800	16.600	16.800	16.800	56,000
2023-11-13	16.800	16.800	16.800	16.800	16.800	8,000
2023-11-10	16.900	16.900	16.900	16.900	16.900	2,000
2023-11-09	16.900	17.050	16.900	16.900	16.900	8,000

← NewerPage 12 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.