Shuang-Bang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.700	17.700	17.200	17.500	17.500	220,150
2026-04-23	18.550	18.700	17.300	17.700	17.700	763,642
2026-04-22	17.350	18.700	17.150	18.400	18.400	1,474,170
2026-04-21	16.950	17.100	16.850	17.000	17.000	97,046
2026-04-20	17.250	17.300	16.750	16.850	16.850	395,198
2026-04-17	17.000	17.100	16.850	16.950	16.950	192,148
2026-04-16	16.900	17.200	16.900	16.950	16.950	133,400
2026-04-15	17.050	17.050	16.800	16.850	16.850	230,000
2026-04-14	16.800	17.200	16.650	16.750	16.750	228,000
2026-04-13	16.800	17.000	16.650	16.800	16.800	166,251
2026-04-10	16.750	16.800	16.650	16.800	16.800	190,000
2026-04-09	16.600	16.900	16.550	16.650	16.650	218,000
2026-04-08	16.600	16.600	16.300	16.500	16.500	115,269
2026-04-07	16.600	16.600	16.500	16.600	16.600	13,000
2026-04-02	16.500	16.700	16.500	16.600	16.600	41,000
2026-04-01	16.500	16.750	16.500	16.600	16.600	67,250
2026-03-31	16.700	16.700	16.400	16.550	16.550	73,000
2026-03-30	16.500	16.800	16.400	16.700	16.700	114,000
2026-03-27	16.350	16.750	16.350	16.500	16.500	22,000
2026-03-26	16.550	16.550	16.350	16.400	16.400	36,000
2026-03-25	16.400	16.500	16.250	16.450	16.450	63,136
2026-03-24	16.450	16.550	16.300	16.400	16.400	51,018
2026-03-23	16.300	16.800	16.300	16.600	16.600	79,025
2026-03-20	16.750	16.750	16.200	16.500	16.500	97,052
2026-03-19	16.650	16.900	16.600	16.700	16.700	81,000
2026-03-18	16.650	16.750	16.500	16.700	16.700	138,030
2026-03-17	16.400	16.700	16.400	16.550	16.550	102,184
2026-03-16	16.200	16.450	16.100	16.350	16.350	73,550
2026-03-13	16.150	16.200	16.000	16.200	16.200	28,000
2026-03-12	16.300	16.300	16.050	16.150	16.150	68,180
2026-03-11	16.250	16.300	16.100	16.300	16.300	102,000
2026-03-10	16.350	16.350	15.750	15.800	15.800	27,000
2026-03-09	15.750	15.800	15.750	15.750	15.750	9,000
2026-03-06	15.800	16.050	15.650	16.050	16.050	28,344
2026-03-05	16.000	16.000	15.800	15.950	15.950	22,000
2026-03-04	15.700	16.000	15.600	16.000	16.000	101,000
2026-03-03	15.950	16.000	15.650	15.700	15.700	41,010
2026-03-02	16.150	16.200	15.950	16.000	16.000	60,663
2026-02-26	16.000	16.050	15.850	16.000	16.000	44,000
2026-02-25	16.300	16.300	16.000	16.000	16.000	40,107
2026-02-24	16.050	16.200	16.050	16.150	16.150	65,042
2026-02-23	16.200	16.200	16.000	16.000	16.000	149,064
2026-02-11	15.450	16.000	15.450	15.700	15.700	104,011
2026-02-10	15.350	15.550	15.350	15.400	15.400	14,000
2026-02-09	15.550	15.550	15.350	15.450	15.450	63,000
2026-02-06	15.600	15.650	15.500	15.550	15.550	12,000
2026-02-05	15.700	15.700	15.500	15.650	15.650	20,000
2026-02-04	15.500	15.650	15.500	15.650	15.650	49,214
2026-02-03	15.800	15.800	15.400	15.500	15.500	19,083
2026-02-02	15.600	15.600	15.500	15.500	15.500	21,050
2026-01-30	15.800	15.800	15.500	15.550	15.550	21,200
2026-01-29	15.800	15.950	15.600	15.800	15.800	42,208
2026-01-28	15.850	15.900	15.650	15.800	15.800	110,236
2026-01-27	15.850	15.850	15.750	15.750	15.750	46,051
2026-01-26	15.750	15.950	15.650	15.700	15.700	68,252
2026-01-23	15.800	15.900	15.750	15.750	15.750	6,000
2026-01-22	15.850	15.850	15.750	15.750	15.750	16,122
2026-01-21	15.850	15.850	15.800	15.800	15.800	24,000
2026-01-20	15.800	15.900	15.800	15.850	15.850	55,000
2026-01-19	15.850	16.000	15.850	15.900	15.900	32,000

← NewerPage 3 of 21 · 1,224 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.