Shuang-Bang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	19.900	20.100	19.900	20.050	18.822	129,265
2022-08-15	20.050	20.100	19.850	20.000	18.776	168,587
2022-08-12	19.800	20.200	19.750	20.000	18.776	186,135
2022-08-11	19.800	19.950	19.650	19.800	18.588	150,319
2022-08-10	19.650	20.100	19.650	19.700	18.494	162,941
2022-08-09	19.750	20.050	19.600	19.850	18.635	278,126
2022-08-08	19.000	19.800	19.000	19.600	18.400	723,029
2022-08-05	18.300	18.600	18.300	18.500	17.367	56,179
2022-08-04	18.000	18.250	18.000	18.200	17.086	68,300
2022-08-03	18.250	18.250	18.000	18.200	17.086	36,084
2022-08-02	18.450	18.450	18.150	18.300	17.180	76,497
2022-08-01	18.200	18.450	18.200	18.450	17.320	49,305
2022-07-29	18.200	18.200	18.100	18.200	17.086	37,120
2022-07-28	18.000	18.050	17.900	18.050	16.945	36,179
2022-07-27	17.950	18.050	17.950	17.950	16.851	26,141
2022-07-26	18.000	18.050	17.800	17.950	16.851	57,040
2022-07-25	18.100	18.100	18.000	18.000	16.898	42,547
2022-07-22	18.300	18.300	17.950	18.100	16.992	74,413
2022-07-21	17.800	18.200	17.700	18.200	17.086	120,307
2022-07-20	17.500	17.700	17.500	17.700	16.616	96,180
2022-07-19	17.400	17.500	17.300	17.450	16.382	57,305
2022-07-18	17.400	17.400	17.300	17.400	16.335	53,111
2022-07-15	17.200	17.450	17.200	17.400	16.335	80,123
2022-07-14	17.100	17.250	16.950	17.200	16.147	189,000
2022-07-13	17.250	17.350	17.050	17.100	16.053	198,252
2022-07-12	17.400	17.400	17.100	17.150	16.100	98,307
2022-07-11	17.950	17.950	17.350	17.450	16.382	232,171
2022-07-08	18.150	18.200	17.900	17.950	16.851	71,821
2022-07-07	17.900	18.150	17.800	18.150	17.039	70,480
2022-07-06	18.050	18.100	17.900	18.100	16.992	49,247
2022-07-05	17.750	18.200	17.750	18.200	17.086	87,314
2022-07-04	18.050	18.250	17.700	17.700	16.616	158,210
2022-07-01	18.700	18.750	18.050	18.150	17.039	179,243
2022-06-30	19.150	19.150	18.550	18.750	17.602	336,134
2022-06-29	20.950	21.350	20.850	21.200	18.025	335,546
2022-06-28	21.100	21.200	20.950	20.950	17.812	156,105
2022-06-27	20.700	21.100	20.700	21.050	17.897	160,149
2022-06-24	21.050	21.200	20.800	20.950	17.812	112,138
2022-06-23	20.950	20.950	20.400	20.950	17.812	133,819
2022-06-22	21.450	21.450	20.500	20.800	17.684	235,774
2022-06-21	20.950	21.700	20.950	21.550	18.322	85,050
2022-06-20	21.900	21.900	20.900	21.000	17.854	303,770
2022-06-17	21.850	21.900	21.400	21.750	18.492	258,550
2022-06-16	22.550	22.650	21.750	21.850	18.577	459,405
2022-06-15	22.650	23.100	22.400	22.400	19.045	443,809
2022-06-14	22.350	22.500	22.100	22.500	19.130	270,872
2022-06-13	21.900	22.400	21.800	22.300	18.960	231,954
2022-06-10	21.900	22.250	21.900	22.050	18.747	139,999
2022-06-09	22.150	22.150	21.800	22.000	18.705	245,026
2022-06-08	22.150	22.500	22.150	22.150	18.832	246,490
2022-06-07	21.950	22.200	21.850	22.100	18.790	144,280
2022-06-06	22.200	22.200	21.700	21.950	18.662	236,485
2022-06-02	22.300	22.300	22.150	22.200	18.875	135,438
2022-06-01	22.600	22.600	22.300	22.300	18.960	179,068
2022-05-31	22.900	22.900	22.350	22.500	19.130	256,292
2022-05-30	22.300	23.000	22.200	22.650	19.257	422,334
2022-05-27	22.300	22.350	22.100	22.150	18.832	196,430
2022-05-26	22.550	22.550	21.900	22.000	18.705	277,719
2022-05-25	22.100	22.550	22.000	22.450	19.087	225,960
2022-05-24	22.900	23.350	22.000	22.000	18.705	871,278

← NewerPage 18 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.