Shuang-Bang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	18.900	19.000	18.850	18.850	16.027	88,030
2022-02-21	18.900	19.200	18.900	19.100	16.239	215,634
2022-02-18	18.700	19.200	18.650	18.900	16.069	247,713
2022-02-17	18.800	18.850	18.650	18.700	15.899	56,000
2022-02-16	18.900	18.900	18.700	18.800	15.984	22,883
2022-02-15	18.600	18.900	18.600	18.800	15.984	20,200
2022-02-14	18.750	18.750	18.550	18.650	15.856	36,669
2022-02-11	18.850	18.950	18.800	18.800	15.984	34,572
2022-02-10	18.950	18.950	18.600	18.800	15.984	47,926
2022-02-09	18.800	18.900	18.600	18.900	16.069	74,402
2022-02-08	18.550	18.750	18.350	18.750	15.942	52,300
2022-02-07	18.000	18.550	18.000	18.550	15.771	48,000
2022-01-26	17.800	18.000	17.800	18.000	15.304	63,425
2022-01-25	18.250	18.250	17.800	17.850	15.176	407,241
2022-01-24	18.350	18.350	18.150	18.250	15.516	183,095
2022-01-21	18.400	18.400	18.200	18.350	15.601	222,030
2022-01-20	18.350	18.500	18.350	18.400	15.644	207,000
2022-01-19	18.250	18.500	18.250	18.400	15.644	207,100
2022-01-18	18.450	18.550	18.450	18.550	15.771	195,178
2022-01-17	18.100	18.500	18.100	18.450	15.686	123,701
2022-01-14	18.800	18.800	18.000	18.200	15.474	431,505
2022-01-13	19.100	19.150	18.700	18.800	15.984	302,113
2022-01-12	19.250	19.250	19.100	19.200	16.324	75,359
2022-01-11	19.150	19.250	19.150	19.250	16.367	187,265
2022-01-10	19.200	19.350	19.200	19.200	16.324	63,100
2022-01-07	19.500	19.550	19.150	19.200	16.324	195,744
2022-01-06	19.250	19.450	19.200	19.400	16.494	73,158
2022-01-05	19.600	19.750	19.350	19.350	16.452	142,448
2022-01-04	19.700	20.250	19.600	19.600	16.664	432,480
2022-01-03	19.750	19.800	19.550	19.600	16.664	159,671
2021-12-30	19.750	19.950	19.700	19.750	16.792	519,568
2021-12-29	19.400	19.700	19.300	19.600	16.664	186,449
2021-12-28	19.600	19.600	19.250	19.450	16.537	100,981
2021-12-27	19.350	19.800	19.250	19.450	16.537	420,037
2021-12-24	19.350	19.350	19.200	19.300	16.409	130,109
2021-12-23	19.150	19.250	19.100	19.200	16.324	92,634
2021-12-22	19.050	19.250	19.000	19.150	16.282	100,110
2021-12-21	19.000	19.050	18.800	19.000	16.154	136,001
2021-12-20	19.150	19.150	18.850	19.000	16.154	175,000
2021-12-17	19.150	19.200	19.050	19.150	16.282	173,570
2021-12-16	19.250	19.450	19.100	19.300	16.409	217,131
2021-12-15	19.050	19.250	19.050	19.250	16.367	130,112
2021-12-14	19.150	19.200	19.000	19.050	16.197	182,389
2021-12-13	19.700	19.700	19.250	19.250	16.367	203,447
2021-12-10	19.250	19.500	19.050	19.400	16.494	229,258
2021-12-09	19.500	19.500	19.150	19.250	16.367	262,296
2021-12-08	19.500	20.000	19.500	19.500	16.579	418,816
2021-12-07	19.900	19.950	19.250	19.500	16.579	457,118
2021-12-06	19.350	19.800	19.250	19.650	16.707	602,001
2021-12-03	18.800	19.500	18.750	19.150	16.282	513,344
2021-12-02	18.400	19.100	18.400	18.750	15.942	618,108
2021-12-01	18.250	18.300	18.150	18.250	15.516	113,278
2021-11-30	18.350	18.400	18.200	18.250	15.516	119,341
2021-11-29	18.550	18.550	17.650	18.200	15.474	432,008
2021-11-26	18.950	19.050	18.600	18.600	15.814	249,181
2021-11-25	18.500	19.300	18.450	19.000	16.154	547,850
2021-11-24	18.450	18.600	18.400	18.500	15.729	122,714
2021-11-23	18.450	18.700	18.400	18.400	15.644	203,225
2021-11-22	18.400	18.500	18.300	18.450	15.686	233,081
2021-11-19	18.550	18.650	18.450	18.500	15.729	144,859

← NewerPage 20 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.