Shuang-Bang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	20.500	20.500	20.300	20.400	19.151	28,040
2023-02-14	20.350	20.450	20.300	20.400	19.151	21,632
2023-02-13	20.350	20.400	20.300	20.400	19.151	12,522
2023-02-10	20.350	20.400	20.300	20.400	19.151	26,500
2023-02-09	20.600	20.600	20.500	20.500	19.245	16,075
2023-02-08	20.550	20.550	20.350	20.500	19.245	65,582
2023-02-07	20.700	20.750	20.600	20.650	19.386	34,262
2023-02-06	20.650	20.650	20.450	20.600	19.339	50,750
2023-02-03	20.650	20.650	20.500	20.650	19.386	47,066
2023-02-02	20.550	20.650	20.550	20.650	19.386	76,005
2023-02-01	20.450	20.600	20.400	20.550	19.292	66,264
2023-01-31	20.500	20.550	20.450	20.500	19.245	49,201
2023-01-30	20.350	20.450	20.250	20.450	19.198	158,282
2023-01-17	19.850	20.050	19.850	20.000	18.776	119,113
2023-01-16	19.600	20.000	19.600	19.850	18.635	33,182
2023-01-13	19.800	19.900	19.800	19.800	18.588	55,495
2023-01-12	19.550	19.800	19.550	19.750	18.541	245,058
2023-01-11	19.700	19.700	19.600	19.650	18.447	22,000
2023-01-10	19.500	19.700	19.500	19.700	18.494	37,529
2023-01-09	19.600	19.650	19.150	19.500	18.306	50,501
2023-01-06	19.500	19.600	19.500	19.600	18.400	10,594
2023-01-05	19.450	19.500	19.350	19.400	18.212	13,010
2023-01-04	19.200	19.500	19.200	19.450	18.259	19,246
2023-01-03	19.350	19.400	19.250	19.350	18.165	20,374
2022-12-30	19.300	19.300	19.150	19.250	18.071	21,338
2022-12-29	19.300	19.300	19.100	19.250	18.071	10,051
2022-12-28	19.300	19.300	19.100	19.150	17.978	20,262
2022-12-27	19.250	19.300	19.150	19.300	18.118	16,050
2022-12-26	19.300	19.300	19.150	19.250	18.071	27,165
2022-12-23	19.300	19.350	19.050	19.300	18.118	19,010
2022-12-22	19.350	19.450	19.250	19.450	18.259	28,096
2022-12-21	19.200	19.350	19.100	19.300	18.118	23,139
2022-12-20	19.500	19.500	19.200	19.300	18.118	73,286
2022-12-19	19.400	19.650	19.300	19.400	18.212	24,050
2022-12-16	19.600	19.650	19.200	19.650	18.447	44,002
2022-12-15	19.700	19.700	19.600	19.600	18.400	26,577
2022-12-14	19.700	19.700	19.550	19.700	18.494	38,000
2022-12-13	19.650	19.750	19.600	19.600	18.400	23,133
2022-12-12	19.500	19.950	19.500	19.700	18.494	14,085
2022-12-09	19.550	19.600	19.500	19.600	18.400	46,898
2022-12-08	19.600	19.600	19.400	19.500	18.306	7,363
2022-12-07	19.500	19.550	19.400	19.500	18.306	102,050
2022-12-06	19.750	19.750	19.500	19.600	18.400	43,799
2022-12-05	19.900	19.900	19.750	19.800	18.588	68,370
2022-12-02	19.750	19.850	19.700	19.800	18.588	62,170
2022-12-01	20.000	20.000	19.700	19.750	18.541	54,489
2022-11-30	19.600	19.800	19.600	19.700	18.494	103,064
2022-11-29	19.500	19.600	19.350	19.500	18.306	34,078
2022-11-28	19.750	19.750	19.450	19.550	18.353	49,050
2022-11-25	19.600	19.750	19.550	19.750	18.541	79,798
2022-11-24	19.600	19.800	19.500	19.650	18.447	124,289
2022-11-23	19.250	19.450	19.250	19.400	18.212	17,251
2022-11-22	19.500	19.500	19.350	19.350	18.165	27,464
2022-11-21	19.350	19.350	19.300	19.300	18.118	5,221
2022-11-18	19.400	19.400	19.250	19.350	18.165	85,163
2022-11-17	19.350	19.400	19.300	19.350	18.165	18,044
2022-11-16	19.450	19.500	19.350	19.450	18.259	11,012
2022-11-15	19.400	19.550	19.400	19.500	18.306	12,354
2022-11-14	19.400	19.400	19.100	19.350	18.165	38,355
2022-11-11	19.700	19.950	19.050	19.700	18.494	141,287

← NewerPage 16 of 21 · 1,226 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.