Shuang-Bang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.200	18.400	18.200	18.400	17.400	49,050
2026-07-20	18.300	18.300	17.850	18.050	17.069	111,000
2026-07-17	18.100	18.300	18.000	18.050	17.069	274,000
2026-07-16	18.300	18.350	18.150	18.200	17.211	168,000
2026-07-15	18.300	18.400	18.250	18.400	18.400	108,028
2026-07-14	18.300	18.400	18.000	18.300	18.300	142,120
2026-07-13	18.750	18.850	18.250	18.450	18.450	275,000
2026-07-10	18.750	18.750	18.750	18.750	18.750	0
2026-07-09	18.800	18.800	18.500	18.750	18.750	92,100
2026-07-08	19.000	19.100	18.700	18.800	18.800	128,024
2026-07-07	19.250	19.350	18.700	18.850	18.850	181,323
2026-07-06	19.250	19.500	19.000	19.200	19.200	172,253
2026-07-03	18.500	19.100	18.500	19.050	19.050	167,000
2026-07-02	18.050	18.450	17.950	18.350	18.350	73,100
2026-07-01	18.300	18.300	18.000	18.000	18.000	191,301
2026-06-30	18.600	18.600	18.300	18.450	18.450	18,100
2026-06-29	18.050	18.350	18.050	18.150	18.150	67,000
2026-06-26	18.600	18.600	18.100	18.150	18.150	200,086
2026-06-25	18.850	18.850	18.600	18.700	18.700	79,000
2026-06-24	18.650	18.900	18.600	18.750	18.750	79,000
2026-06-23	18.800	18.950	18.550	18.700	18.700	111,557
2026-06-22	19.050	19.050	18.700	18.800	18.800	126,007
2026-06-18	18.900	19.100	18.800	18.900	18.900	147,013
2026-06-17	18.650	18.850	18.650	18.850	18.850	40,060
2026-06-16	18.800	18.800	18.500	18.650	18.650	156,110
2026-06-15	18.600	18.800	18.600	18.700	18.700	122,020
2026-06-12	18.550	18.750	18.550	18.700	18.700	125,000
2026-06-11	18.500	18.650	18.200	18.500	18.500	199,040
2026-06-10	19.150	19.200	18.550	18.550	18.550	447,500
2026-06-09	19.300	19.450	19.100	19.350	19.350	206,800
2026-06-08	19.000	20.000	18.750	19.300	19.300	462,000
2026-06-05	20.500	20.550	19.750	20.300	20.300	260,184
2026-06-04	20.800	21.300	20.600	20.600	20.600	562,000
2026-06-03	20.800	21.300	20.500	20.700	20.700	848,050
2026-06-02	19.600	20.800	19.400	20.600	20.600	666,851
2026-06-01	19.000	19.600	18.850	19.450	19.450	436,369
2026-05-29	18.800	18.900	18.700	18.850	18.850	160,000
2026-05-28	19.100	19.100	18.700	18.800	18.800	249,010
2026-05-27	19.400	19.500	19.050	19.100	19.100	162,000
2026-05-26	19.350	19.350	19.100	19.350	19.350	206,000
2026-05-25	19.550	19.650	19.150	19.250	19.250	204,000
2026-05-22	19.050	19.200	19.000	19.200	19.200	186,100
2026-05-21	19.100	19.150	18.950	19.000	19.000	183,290
2026-05-20	18.950	19.100	18.600	19.000	19.000	209,000
2026-05-19	19.550	19.550	19.000	19.000	19.000	350,060
2026-05-18	19.050	19.500	19.050	19.500	19.500	233,000
2026-05-15	19.750	19.750	19.300	19.300	19.300	313,438
2026-05-14	19.700	19.900	19.500	19.650	19.650	889,100
2026-05-13	18.200	20.000	18.200	19.550	19.550	1,366,000
2026-05-12	18.000	18.300	18.000	18.300	18.300	285,000
2026-05-11	17.900	18.300	17.900	18.050	18.050	385,057
2026-05-08	17.350	17.400	17.300	17.400	17.400	102,830
2026-05-07	17.450	17.550	17.300	17.450	17.450	141,060
2026-05-06	17.750	17.750	17.450	17.600	17.600	75,393
2026-05-05	17.650	17.800	17.550	17.750	17.750	85,000
2026-05-04	17.300	17.700	17.300	17.650	17.650	156,398
2026-04-30	17.800	17.800	17.300	17.300	17.300	104,024
2026-04-29	17.350	17.750	17.350	17.700	17.700	110,000
2026-04-28	17.300	17.350	17.150	17.350	17.350	75,329
2026-04-27	18.200	18.200	17.200	17.200	17.200	195,060

← NewerPage 2 of 3 · 125 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.