Shuang-Bang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	19.850	19.850	19.600	19.700	18.494	17,298
2022-11-09	19.550	19.900	19.500	19.900	18.682	129,123
2022-11-08	19.700	19.700	19.500	19.550	18.353	57,230
2022-11-07	19.500	19.650	19.400	19.650	18.447	48,180
2022-11-04	18.900	19.500	18.850	19.400	18.212	104,101
2022-11-03	18.500	19.000	18.500	19.000	17.837	36,434
2022-11-02	18.800	18.950	18.600	18.800	17.649	30,185
2022-11-01	18.300	19.050	18.300	19.050	17.884	29,086
2022-10-31	18.250	18.350	18.250	18.300	17.180	7,030
2022-10-28	18.400	18.450	18.150	18.250	17.133	21,000
2022-10-27	18.250	18.300	18.150	18.300	17.180	17,114
2022-10-26	18.200	18.350	18.100	18.350	17.227	14,246
2022-10-25	18.350	18.350	18.050	18.200	17.086	22,000
2022-10-24	18.400	18.450	18.350	18.450	17.320	35,056
2022-10-21	18.200	18.250	18.150	18.250	17.133	16,330
2022-10-20	18.300	18.300	18.100	18.200	17.086	51,051
2022-10-19	18.300	18.350	18.250	18.300	17.180	32,470
2022-10-18	18.550	18.550	18.150	18.300	17.180	24,000
2022-10-17	18.200	18.300	18.000	18.250	17.133	41,142
2022-10-14	18.250	18.450	18.200	18.350	17.227	53,000
2022-10-13	18.600	18.600	18.150	18.200	17.086	96,020
2022-10-12	18.800	18.800	18.350	18.600	17.461	66,598
2022-10-11	19.050	19.050	18.300	18.600	17.461	122,473
2022-10-07	19.150	19.300	18.850	19.200	18.025	37,000
2022-10-06	19.300	19.300	19.100	19.250	18.071	57,352
2022-10-05	19.500	19.600	19.200	19.350	18.165	36,392
2022-10-04	19.250	19.450	19.200	19.350	18.165	46,050
2022-10-03	19.250	19.250	19.000	19.250	18.071	33,050
2022-09-30	18.850	19.450	18.850	19.350	18.165	59,492
2022-09-29	18.950	19.250	18.850	19.100	17.931	74,283
2022-09-28	19.200	19.200	18.650	18.950	17.790	139,229
2022-09-27	19.200	19.350	19.000	19.300	18.118	60,000
2022-09-26	19.800	19.800	19.200	19.450	18.259	126,885
2022-09-23	19.900	19.900	19.850	19.900	18.682	44,002
2022-09-22	20.000	20.000	19.800	19.950	18.729	46,306
2022-09-21	19.950	19.950	19.850	19.950	18.729	42,452
2022-09-20	20.000	20.150	19.900	19.950	18.729	64,554
2022-09-19	20.100	20.100	19.900	20.000	18.776	42,030
2022-09-16	20.000	20.050	19.950	20.000	18.776	38,084
2022-09-15	20.000	20.150	20.000	20.050	18.822	96,056
2022-09-14	20.050	20.100	19.950	20.100	18.869	64,053
2022-09-13	19.950	20.350	19.950	20.100	18.869	135,552
2022-09-12	19.950	20.100	19.950	20.100	18.869	75,050
2022-09-08	20.000	20.050	19.850	19.950	18.729	157,304
2022-09-07	19.900	20.100	19.900	20.050	18.822	69,300
2022-09-06	20.450	20.450	19.950	20.150	18.916	92,700
2022-09-05	20.450	20.500	20.100	20.350	19.104	150,336
2022-09-02	20.350	20.450	20.300	20.450	19.198	64,150
2022-09-01	20.550	20.550	20.350	20.400	19.151	62,354
2022-08-31	20.350	20.600	20.350	20.450	19.198	58,695
2022-08-30	20.150	20.450	20.150	20.350	19.104	43,000
2022-08-29	19.950	20.150	19.950	20.150	18.916	116,389
2022-08-26	20.450	20.450	20.300	20.400	19.151	63,110
2022-08-25	20.400	20.600	20.250	20.400	19.151	120,145
2022-08-24	20.400	20.450	20.250	20.400	19.151	74,430
2022-08-23	20.400	20.400	20.200	20.400	19.151	50,056
2022-08-22	20.300	20.500	20.250	20.400	19.151	67,047
2022-08-19	20.300	20.500	20.300	20.300	19.057	142,934
2022-08-18	20.150	20.500	20.100	20.200	18.963	169,799
2022-08-17	20.050	20.200	20.050	20.100	18.869	74,425

← NewerPage 17 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.