Shuang-Bang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	16.850	16.900	16.850	16.850	16.850	21,000
2023-11-07	16.850	16.900	16.850	16.850	16.850	31,000
2023-11-06	16.850	16.900	16.850	16.850	16.850	13,000
2023-11-03	16.900	16.900	16.800	16.850	16.850	57,000
2023-11-02	16.900	16.950	16.850	16.850	16.850	15,000
2023-11-01	16.850	16.850	16.800	16.850	16.850	14,000
2023-10-31	17.000	17.000	16.800	16.850	16.850	12,000
2023-10-30	16.700	16.850	16.700	16.800	16.800	18,000
2023-10-27	17.000	17.000	17.000	17.000	17.000	3,000
2023-10-26	17.000	17.100	17.000	17.000	17.000	14,000
2023-10-25	17.000	17.200	17.000	17.000	17.000	15,000
2023-10-24	16.950	17.000	16.950	17.000	17.000	10,000
2023-10-23	17.000	17.000	16.950	16.950	16.950	5,000
2023-10-20	17.000	17.000	17.000	17.000	17.000	3,000
2023-10-19	17.050	17.050	17.000	17.050	17.050	11,000
2023-10-18	17.000	17.050	16.950	17.050	17.050	6,000
2023-10-17	17.050	17.200	16.900	17.100	17.100	80,000
2023-10-16	17.200	17.250	17.000	17.150	17.150	37,000
2023-10-13	17.350	17.450	17.000	17.350	17.350	38,000
2023-10-12	17.700	17.700	17.450	17.450	17.450	4,000
2023-10-11	17.400	17.400	17.400	17.400	17.400	5,000
2023-10-06	17.500	17.500	17.500	17.500	17.500	7,000
2023-10-05	17.500	17.500	17.500	17.500	17.500	3,000
2023-10-04	17.550	17.550	17.400	17.450	17.450	16,000
2023-10-03	17.600	17.600	17.550	17.550	17.550	9,000
2023-10-02	17.400	18.100	17.350	17.850	17.850	16,000
2023-09-28	17.450	17.450	17.350	17.350	17.350	5,000
2023-09-27	17.450	17.450	17.450	17.450	17.450	1,000
2023-09-26	17.450	17.500	17.100	17.300	17.300	46,000
2023-09-25	17.550	17.600	17.500	17.500	17.500	13,000
2023-09-22	17.550	17.600	17.550	17.600	17.600	2,000
2023-09-21	17.550	17.650	17.550	17.600	17.600	10,000
2023-09-20	17.600	17.700	17.600	17.700	17.700	8,000
2023-09-19	17.500	17.700	17.500	17.700	17.700	5,000
2023-09-18	17.750	17.750	17.500	17.500	17.500	13,000
2023-09-15	17.600	17.600	17.600	17.600	17.600	8,000
2023-09-14	17.550	17.750	17.500	17.600	17.600	16,000
2023-09-13	17.500	17.500	17.500	17.500	17.500	11,000
2023-09-12	17.500	17.600	17.400	17.500	17.500	14,000
2023-09-11	17.700	17.800	17.450	17.500	17.500	25,000
2023-09-08	17.600	17.700	17.400	17.700	17.700	47,000
2023-09-07	17.800	17.800	17.650	17.650	17.650	52,000
2023-09-06	17.800	17.800	17.700	17.700	17.700	27,000
2023-09-05	17.700	17.800	17.550	17.800	17.800	28,000
2023-09-04	17.700	17.700	17.700	17.700	17.700	0
2023-09-01	17.600	17.700	17.600	17.700	17.700	18,000
2023-08-31	17.650	17.650	17.650	17.650	17.650	3,000
2023-08-30	17.950	17.950	17.600	17.600	17.600	5,000
2023-08-29	17.700	17.750	17.700	17.750	17.750	12,000
2023-08-28	17.550	17.800	17.550	17.600	17.600	20,000
2023-08-25	17.650	17.700	17.650	17.650	17.650	8,000
2023-08-24	17.850	17.850	17.650	17.650	17.650	23,000
2023-08-23	17.800	17.800	17.800	17.800	17.800	3,000
2023-08-22	17.800	17.900	17.800	17.850	17.850	18,000
2023-08-21	17.900	17.900	17.900	17.900	17.900	3,000
2023-08-18	17.600	17.800	17.550	17.800	17.800	12,000
2023-08-17	17.850	17.850	17.450	17.850	17.850	36,000
2023-08-16	17.850	17.900	17.750	17.850	17.850	34,000
2023-08-15	17.800	17.900	17.800	17.850	17.850	38,000
2023-08-14	18.100	18.100	17.800	17.800	17.800	96,000

← NewerPage 13 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.