Shuang-Bang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	18.050	18.500	17.950	18.100	18.100	51,000
2023-08-10	18.050	18.100	18.000	18.000	18.000	17,000
2023-08-09	18.050	18.050	17.850	18.050	18.050	38,000
2023-08-08	18.200	18.250	18.200	18.250	18.250	7,000
2023-08-07	18.200	18.250	18.200	18.200	18.200	9,000
2023-08-04	18.050	18.150	18.050	18.150	18.150	11,000
2023-08-03	18.050	18.050	18.050	18.050	18.050	0
2023-08-02	18.300	18.400	18.050	18.050	18.050	35,000
2023-08-01	18.300	18.300	18.300	18.300	18.300	1,000
2023-07-31	18.400	18.400	18.300	18.400	18.400	11,000
2023-07-28	18.350	18.350	18.300	18.300	18.300	7,000
2023-07-27	18.400	18.500	18.300	18.400	18.400	23,000
2023-07-26	18.400	18.400	18.050	18.250	18.250	22,000
2023-07-25	18.050	18.100	18.050	18.050	18.050	27,000
2023-07-24	18.000	18.400	18.000	18.050	18.050	19,000
2023-07-21	17.950	18.100	17.950	18.000	18.000	51,000
2023-07-20	17.950	18.000	17.900	17.900	17.900	25,000
2023-07-19	17.900	17.950	17.850	17.900	17.900	36,000
2023-07-18	17.950	17.950	17.900	17.900	17.900	36,000
2023-07-17	18.000	18.000	17.850	17.950	17.950	49,000
2023-07-14	18.200	18.200	17.950	18.050	18.050	97,000
2023-07-13	18.500	18.500	18.050	18.200	18.200	82,000
2023-07-12	18.400	18.450	18.200	18.450	18.450	26,000
2023-07-11	18.500	18.500	18.350	18.400	18.400	17,000
2023-07-10	18.400	18.500	18.200	18.500	18.500	36,000
2023-07-07	18.650	18.650	18.400	18.400	18.400	27,000
2023-07-06	18.400	18.650	18.400	18.550	18.550	77,000
2023-07-05	19.600	19.800	19.550	19.600	18.400	159,000
2023-07-04	19.450	19.700	19.450	19.550	18.353	109,000
2023-07-03	19.500	19.500	19.350	19.400	18.212	87,000
2023-06-30	19.500	19.500	19.450	19.500	18.306	37,050
2023-06-29	19.500	19.500	19.450	19.450	18.259	34,091
2023-06-28	19.500	19.500	19.450	19.500	18.306	40,232
2023-06-27	19.550	19.550	19.500	19.500	18.306	21,568
2023-06-26	19.550	19.550	19.500	19.550	18.353	35,099
2023-06-21	19.550	19.550	19.550	19.550	18.353	12,000
2023-06-20	19.500	19.500	19.500	19.500	18.306	2,254
2023-06-19	19.500	19.550	19.500	19.500	18.306	12,050
2023-06-16	19.500	19.800	19.500	19.550	18.353	41,001
2023-06-15	19.550	19.600	19.500	19.550	18.353	34,204
2023-06-14	19.600	19.600	19.550	19.550	18.353	34,757
2023-06-13	19.550	19.600	19.500	19.600	18.400	39,100
2023-06-12	19.500	19.600	19.450	19.550	18.353	53,000
2023-06-09	19.600	19.650	19.600	19.600	18.400	16,274
2023-06-08	19.650	19.650	19.600	19.600	18.400	6,146
2023-06-07	19.600	19.650	19.600	19.600	18.400	22,221
2023-06-06	19.500	19.650	19.500	19.550	18.353	25,030
2023-06-05	19.650	19.650	19.500	19.500	18.306	52,887
2023-06-02	19.500	19.600	19.500	19.500	18.306	25,066
2023-06-01	19.500	19.500	19.300	19.500	18.306	13,280
2023-05-31	19.500	19.650	19.500	19.500	18.306	25,197
2023-05-30	19.500	19.500	19.450	19.500	18.306	21,446
2023-05-29	19.500	19.500	19.500	19.500	18.306	8,418
2023-05-26	19.500	19.500	19.450	19.500	18.306	29,010
2023-05-25	19.600	19.800	19.500	19.500	18.306	69,471
2023-05-24	19.550	19.550	19.500	19.500	18.306	19,011
2023-05-23	19.600	19.600	19.500	19.550	18.353	47,354
2023-05-22	19.500	19.600	19.450	19.500	18.306	21,137
2023-05-19	19.500	19.750	19.500	19.550	18.353	19,160
2023-05-18	19.500	19.550	19.400	19.500	18.306	29,120

← NewerPage 14 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.