Shuang-Bang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	19.500	19.700	19.500	19.550	18.353	19,199
2023-05-16	19.500	19.500	19.500	19.500	18.306	4,000
2023-05-15	19.350	19.450	19.350	19.400	18.212	23,063
2023-05-12	19.450	19.450	19.350	19.400	18.212	42,026
2023-05-11	19.450	19.600	19.450	19.450	18.259	59,492
2023-05-10	19.550	19.600	19.550	19.600	18.400	13,091
2023-05-09	19.550	19.600	19.550	19.550	18.353	14,129
2023-05-08	19.600	19.600	19.550	19.600	18.400	20,070
2023-05-05	19.700	19.700	19.650	19.650	18.447	19,088
2023-05-04	19.700	19.850	19.650	19.700	18.494	29,440
2023-05-03	19.600	19.700	19.600	19.650	18.447	83,046
2023-05-02	19.750	19.750	19.450	19.500	18.306	41,021
2023-04-28	19.700	19.700	19.600	19.600	18.400	29,000
2023-04-27	19.650	19.900	19.650	19.650	18.447	31,251
2023-04-26	19.600	19.700	19.550	19.550	18.353	10,860
2023-04-25	19.700	19.700	19.450	19.550	18.353	11,154
2023-04-24	19.400	19.700	19.400	19.700	18.494	16,107
2023-04-21	19.700	19.700	19.400	19.500	18.306	41,100
2023-04-20	19.900	19.900	19.800	19.800	18.588	14,076
2023-04-19	19.950	20.000	19.900	19.900	18.682	46,068
2023-04-18	19.950	20.000	19.850	19.850	18.635	21,367
2023-04-17	19.850	19.950	19.800	19.850	18.635	61,008
2023-04-14	19.850	19.950	19.850	19.900	18.682	37,132
2023-04-13	19.950	19.950	19.800	19.850	18.635	22,161
2023-04-12	19.950	19.950	19.750	19.900	18.682	10,005
2023-04-11	19.800	19.900	19.800	19.850	18.635	134,575
2023-04-10	19.650	19.950	19.600	19.800	18.588	46,482
2023-04-07	19.700	19.700	19.600	19.650	18.447	57,000
2023-04-06	19.850	19.850	19.650	19.750	18.541	78,002
2023-03-31	19.650	19.800	19.600	19.800	18.588	27,150
2023-03-30	19.750	19.750	19.700	19.750	18.541	49,415
2023-03-29	19.700	19.700	19.600	19.600	18.400	23,000
2023-03-28	19.750	19.750	19.650	19.650	18.447	41,000
2023-03-27	19.550	19.700	19.550	19.700	18.494	54,041
2023-03-24	19.700	19.750	19.650	19.650	18.447	75,000
2023-03-23	19.600	19.650	19.500	19.600	18.400	144,063
2023-03-22	19.600	19.700	19.600	19.650	18.447	36,200
2023-03-21	19.600	19.650	19.550	19.650	18.447	97,439
2023-03-20	19.900	19.900	19.300	19.500	18.306	705,715
2023-03-17	21.050	21.100	20.950	21.100	19.808	49,047
2023-03-16	20.900	21.100	20.700	20.900	19.620	84,485
2023-03-15	21.150	21.150	20.950	20.950	19.667	128,503
2023-03-14	21.250	21.250	21.000	21.000	19.714	101,969
2023-03-13	21.300	21.300	21.100	21.250	19.949	115,140
2023-03-10	21.100	21.550	21.100	21.450	20.137	417,315
2023-03-09	21.200	21.800	21.200	21.550	20.231	395,084
2023-03-08	21.400	21.400	21.150	21.300	19.996	54,243
2023-03-07	21.300	21.400	21.200	21.350	20.043	115,346
2023-03-06	21.200	21.350	21.000	21.300	19.996	282,582
2023-03-03	20.800	21.250	20.800	21.200	19.902	229,092
2023-03-02	20.600	20.850	20.600	20.850	19.574	59,801
2023-03-01	20.650	20.950	20.600	20.700	19.433	120,959
2023-02-24	20.600	20.750	20.600	20.650	19.386	109,391
2023-02-23	20.650	20.800	20.500	20.500	19.245	206,286
2023-02-22	20.350	20.600	20.350	20.550	19.292	47,000
2023-02-21	20.350	20.550	20.350	20.550	19.292	71,142
2023-02-20	20.450	20.450	20.350	20.450	19.198	42,051
2023-02-17	20.450	20.500	20.400	20.500	19.245	27,088
2023-02-16	20.400	20.400	20.350	20.400	19.151	21,050
2023-02-15	20.500	20.500	20.300	20.400	19.151	28,040

← NewerPage 15 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.