Shuang-Bang Industrial historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	18.600	18.950	18.550	18.600	15.814	225,059
2021-11-17	18.500	18.750	18.500	18.550	15.771	181,274
2021-11-16	18.450	18.550	18.350	18.450	15.686	356,516
2021-11-15	18.750	18.950	18.550	18.650	15.856	454,960
2021-11-12	19.100	19.250	18.350	18.650	15.856	867,178
2021-11-11	19.650	19.950	18.800	19.100	16.239	1,462,856
2021-11-10	19.350	19.650	19.200	19.650	16.707	1,107,535
2021-11-09	19.200	19.600	18.950	19.100	16.239	718,164
2021-11-08	19.850	19.850	18.800	18.950	16.112	1,198,027
2021-11-05	18.750	20.200	18.600	19.350	16.452	2,592,006
2021-11-04	18.400	19.200	18.400	18.500	15.729	1,631,484
2021-11-03	18.250	18.600	18.200	18.450	15.686	386,777
2021-11-02	18.900	18.900	18.200	18.300	15.559	786,447
2021-11-01	18.200	19.000	18.150	18.550	15.771	1,651,494
2021-10-29	18.550	18.600	18.100	18.100	15.389	555,033
2021-10-28	18.400	18.750	18.250	18.350	15.601	573,824
2021-10-27	18.300	18.650	18.050	18.400	15.644	866,265
2021-10-26	19.000	19.250	18.100	18.250	15.516	2,243,432
2021-10-25	18.800	19.900	18.800	19.350	16.452	2,354,459
2021-10-22	19.800	19.900	18.450	18.750	15.942	3,907,718
2021-10-21	22.050	22.050	20.050	20.050	17.047	4,710,192
2021-10-20	23.000	23.400	21.700	22.250	18.917	4,569,469
2021-10-19	23.800	23.800	21.100	23.400	19.895	13,821,290
2021-10-18	22.800	22.800	22.800	22.800	19.385	1,832,496
2021-10-15	20.500	20.750	20.100	20.750	17.642	2,950,231
2021-10-14	17.200	18.900	17.200	18.900	16.069	3,403,070

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.