Shuang-Bang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	22.700	23.250	22.550	22.600	19.215	611,157
2022-05-20	22.400	23.800	22.100	22.700	19.300	1,240,129
2022-05-19	21.750	22.100	21.400	22.050	18.747	351,580
2022-05-18	22.300	22.350	21.950	22.200	18.875	441,403
2022-05-17	22.000	22.650	22.000	22.100	18.790	1,123,812
2022-05-16	21.650	22.500	21.650	21.950	18.662	497,195
2022-05-13	21.800	21.950	21.450	21.550	18.322	300,663
2022-05-12	21.600	22.500	21.400	21.500	18.280	1,027,786
2022-05-11	22.450	22.800	21.250	21.750	18.492	1,384,596
2022-05-10	20.800	22.150	20.550	21.900	18.620	1,364,018
2022-05-09	21.300	21.950	20.750	20.800	17.684	1,260,267
2022-05-06	20.500	20.850	20.300	20.800	17.684	158,454
2022-05-05	20.650	20.850	20.650	20.750	17.642	156,152
2022-05-04	20.350	20.450	20.300	20.400	17.344	39,101
2022-05-03	20.400	20.400	20.150	20.350	17.302	35,245
2022-04-29	20.500	20.600	20.200	20.400	17.344	90,155
2022-04-28	20.200	20.450	20.050	20.400	17.344	61,177
2022-04-27	20.300	20.300	20.050	20.250	17.217	124,051
2022-04-26	20.550	20.700	20.000	20.400	17.344	222,580
2022-04-25	20.700	20.700	20.300	20.550	17.472	185,437
2022-04-22	20.900	21.300	20.750	20.750	17.642	123,352
2022-04-21	20.700	20.800	20.650	20.750	17.642	67,142
2022-04-20	20.750	20.750	20.600	20.650	17.557	97,435
2022-04-19	20.800	20.800	20.650	20.700	17.599	73,943
2022-04-18	20.850	20.850	20.600	20.650	17.557	117,280
2022-04-15	20.750	20.850	20.600	20.850	17.727	144,257
2022-04-14	20.950	20.950	20.700	20.800	17.684	96,825
2022-04-13	20.750	21.100	20.500	21.000	17.854	181,605
2022-04-12	20.700	20.750	20.500	20.750	17.642	127,032
2022-04-11	21.300	21.300	20.700	20.750	17.642	192,744
2022-04-08	20.800	21.000	20.600	21.000	17.854	163,852
2022-04-07	20.850	21.100	20.750	20.750	17.642	207,650
2022-04-06	20.750	21.700	20.550	20.750	17.642	464,231
2022-04-01	20.300	20.550	20.300	20.550	17.472	123,075
2022-03-31	20.600	20.650	20.400	20.400	17.344	140,759
2022-03-30	20.650	20.750	20.450	20.550	17.472	135,328
2022-03-29	20.650	21.300	20.650	20.750	17.642	240,746
2022-03-28	20.650	20.650	20.350	20.600	17.514	134,505
2022-03-25	20.850	20.900	20.550	20.550	17.472	204,042
2022-03-24	20.750	20.950	20.700	20.750	17.642	332,620
2022-03-23	20.800	20.850	20.550	20.650	17.557	364,818
2022-03-22	20.200	20.850	20.200	20.750	17.642	601,333
2022-03-21	20.700	21.000	19.900	20.400	17.344	989,806
2022-03-18	19.150	20.700	19.150	19.700	16.749	866,290
2022-03-17	19.100	19.300	19.100	19.150	16.282	105,867
2022-03-16	19.100	19.100	18.950	19.000	16.154	72,496
2022-03-15	19.050	19.150	18.900	18.900	16.069	97,115
2022-03-14	19.000	19.250	18.950	19.050	16.197	127,100
2022-03-11	19.050	19.050	18.900	19.000	16.154	32,003
2022-03-10	19.100	19.150	19.000	19.000	16.154	70,000
2022-03-09	18.850	19.000	18.750	18.950	16.112	190,000
2022-03-08	18.850	19.100	18.650	18.800	15.984	157,488
2022-03-07	18.900	19.150	18.750	18.900	16.069	117,001
2022-03-04	18.950	19.150	18.950	19.100	16.239	42,001
2022-03-03	19.000	19.050	18.950	19.000	16.154	40,180
2022-03-02	19.050	19.100	19.000	19.050	16.197	25,113
2022-03-01	19.000	19.150	19.000	19.100	16.239	62,150
2022-02-25	18.700	19.200	18.500	19.000	16.154	60,515
2022-02-24	19.200	19.200	18.600	18.650	15.856	144,471
2022-02-23	18.850	19.400	18.850	19.250	16.367	329,395

← NewerPage 19 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.