Shuang-Bang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	15.850	15.900	15.700	15.800	15.800	61,000
2026-01-15	15.950	15.950	15.700	15.750	15.750	63,002
2026-01-14	16.050	16.050	15.950	15.950	15.950	113,000
2026-01-13	15.850	16.150	15.750	16.000	16.000	134,500
2026-01-12	15.700	15.700	15.600	15.650	15.650	53,398
2026-01-09	15.400	15.500	15.400	15.450	15.450	9,000
2026-01-08	15.600	15.600	15.400	15.400	15.400	38,000
2026-01-07	15.750	15.750	15.600	15.650	15.650	48,000
2026-01-06	15.400	15.900	15.350	15.900	15.900	101,020
2026-01-05	15.400	15.500	15.400	15.400	15.400	39,000
2026-01-02	15.350	15.450	15.350	15.350	15.350	23,390
2025-12-31	15.400	15.400	15.350	15.350	15.350	9,000
2025-12-30	15.400	15.400	15.300	15.400	15.400	41,000
2025-12-29	15.450	15.550	15.350	15.400	15.400	48,107
2025-12-26	15.500	15.500	15.450	15.450	15.450	23,000
2025-12-24	15.450	15.500	15.450	15.450	15.450	26,500
2025-12-23	15.550	15.550	15.450	15.450	15.450	44,000
2025-12-22	15.550	15.600	15.500	15.550	15.550	34,000
2025-12-19	15.550	15.550	15.450	15.550	15.550	18,000
2025-12-18	15.600	15.600	15.550	15.550	15.550	6,000
2025-12-17	15.600	15.700	15.600	15.600	15.600	8,000
2025-12-16	15.550	15.600	15.450	15.600	15.600	15,009
2025-12-15	15.600	15.850	15.550	15.550	15.550	250,000
2025-12-12	15.650	15.650	15.500	15.550	15.550	26,002
2025-12-11	15.800	15.850	15.600	15.600	15.600	33,000
2025-12-10	15.650	15.750	15.650	15.750	15.750	4,830
2025-12-09	15.750	15.800	15.750	15.750	15.750	16,000
2025-12-08	15.750	15.800	15.750	15.750	15.750	8,000
2025-12-05	15.850	15.850	15.750	15.750	15.750	19,000
2025-12-04	15.700	15.900	15.650	15.900	15.900	12,000
2025-12-03	15.550	15.700	15.450	15.600	15.600	35,350
2025-12-02	15.600	15.600	15.550	15.550	15.550	16,000
2025-12-01	15.550	15.600	15.500	15.600	15.600	38,583
2025-11-28	15.350	15.550	15.350	15.450	15.450	20,000
2025-11-27	15.400	15.450	15.350	15.450	15.450	8,430
2025-11-26	15.500	15.500	15.400	15.400	15.400	7,000
2025-11-25	15.450	15.500	15.400	15.450	15.450	23,000
2025-11-24	15.500	15.550	15.250	15.400	15.400	37,000
2025-11-21	15.450	15.450	15.150	15.400	15.400	23,000
2025-11-20	15.400	15.500	15.250	15.400	15.400	35,000
2025-11-19	15.200	15.400	15.200	15.400	15.400	15,222
2025-11-18	15.400	15.400	15.150	15.400	15.400	30,030
2025-11-17	15.500	15.500	15.350	15.400	15.400	9,000
2025-11-14	15.550	15.550	15.450	15.500	15.500	20,054
2025-11-13	15.500	15.500	15.200	15.500	15.500	52,200
2025-11-12	15.600	15.700	15.550	15.550	15.550	35,000
2025-11-11	15.300	15.550	15.250	15.500	15.500	45,100
2025-11-10	15.200	15.200	15.200	15.200	15.200	2,000
2025-11-07	15.150	15.200	15.150	15.200	15.200	17,420
2025-11-06	15.150	15.200	15.050	15.200	15.200	36,000
2025-11-05	15.350	15.350	15.150	15.200	15.200	14,007
2025-11-04	15.200	15.200	15.100	15.100	15.100	20,000
2025-11-03	15.250	15.250	15.200	15.200	15.200	18,000
2025-10-31	15.250	15.250	15.200	15.250	15.250	22,001
2025-10-30	15.350	15.350	15.300	15.300	15.300	23,000
2025-10-29	15.450	15.500	15.400	15.450	15.450	10,007
2025-10-28	15.550	15.650	15.500	15.500	15.500	17,000
2025-10-27	15.900	15.900	15.550	15.600	15.600	36,814
2025-10-23	15.400	16.000	15.350	15.900	15.900	142,658
2025-10-22	15.550	15.550	15.250	15.400	15.400	41,000

← NewerPage 4 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.