Shuang-Bang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	15.600	15.800	15.500	15.500	15.500	23,050
2025-10-20	15.600	15.600	15.550	15.550	15.550	13,015
2025-10-17	15.550	15.650	15.550	15.600	15.600	21,000
2025-10-16	15.700	15.700	15.550	15.550	15.550	27,000
2025-10-15	15.750	15.750	15.700	15.700	15.700	50,000
2025-10-14	15.750	15.750	15.700	15.700	15.700	40,010
2025-10-13	15.800	15.800	15.650	15.700	15.700	24,000
2025-10-09	15.850	15.850	15.750	15.750	15.750	16,151
2025-10-08	15.750	15.950	15.750	15.800	15.800	15,000
2025-10-07	15.850	15.900	15.800	15.900	15.900	31,999
2025-10-03	15.850	15.900	15.800	15.900	15.900	17,365
2025-10-02	15.950	15.950	15.800	15.950	15.950	12,001
2025-10-01	16.000	16.000	15.750	15.950	15.950	16,555
2025-09-30	15.900	16.000	15.850	16.000	16.000	16,320
2025-09-29	15.900	15.900	15.900	15.900	15.900	0
2025-09-26	16.050	16.100	15.800	15.900	15.900	33,127
2025-09-25	15.700	16.150	15.650	16.100	16.100	47,360
2025-09-24	15.700	15.700	15.500	15.600	15.600	49,000
2025-09-23	15.650	15.700	15.550	15.700	15.700	33,000
2025-09-22	15.650	15.700	15.600	15.700	15.700	66,000
2025-09-19	15.850	15.850	15.700	15.800	15.800	51,210
2025-09-18	15.900	15.900	15.800	15.900	15.900	14,000
2025-09-17	15.900	15.900	15.800	15.900	15.900	32,001
2025-09-16	15.900	16.000	15.900	16.000	16.000	19,000
2025-09-15	15.950	16.050	15.700	16.050	16.050	58,000
2025-09-12	16.000	16.100	15.950	16.000	16.000	31,000
2025-09-11	16.000	16.200	15.850	16.000	16.000	93,000
2025-09-10	16.050	16.200	16.000	16.000	16.000	45,000
2025-09-09	16.100	16.150	16.000	16.050	16.050	36,000
2025-09-08	16.200	16.200	16.050	16.050	16.050	27,000
2025-09-05	16.200	16.200	16.000	16.000	16.000	32,000
2025-09-04	16.100	16.100	15.800	16.000	16.000	65,500
2025-09-03	16.100	16.100	15.900	16.100	16.100	29,001
2025-09-02	16.300	16.300	15.800	16.000	16.000	24,001
2025-09-01	16.200	16.300	15.950	15.950	15.950	39,000
2025-08-29	16.200	16.200	16.100	16.200	16.200	22,337
2025-08-28	15.950	16.150	15.900	16.150	16.150	67,001
2025-08-27	16.250	16.250	16.050	16.250	16.250	12,000
2025-08-26	16.250	16.300	16.050	16.250	16.250	22,000
2025-08-25	16.150	16.350	16.100	16.250	16.250	62,333
2025-08-22	15.950	16.150	15.900	16.100	16.100	46,000
2025-08-21	15.950	16.050	15.700	15.900	15.900	77,058
2025-08-20	15.700	16.200	15.700	15.800	15.800	55,837
2025-08-19	15.750	15.800	15.350	15.650	15.650	111,000
2025-08-18	15.700	15.750	15.550	15.600	15.600	73,202
2025-08-15	15.650	15.750	15.600	15.700	15.700	35,000
2025-08-14	15.500	15.600	15.500	15.600	15.600	18,000
2025-08-13	15.400	15.500	15.200	15.500	15.500	106,322
2025-08-12	15.350	15.400	15.300	15.300	15.300	13,000
2025-08-11	15.150	15.350	15.050	15.350	15.350	76,000
2025-08-08	15.350	15.400	15.350	15.400	15.400	24,092
2025-08-07	15.250	15.350	15.250	15.350	15.350	14,734
2025-08-06	15.350	15.400	15.350	15.350	15.350	40,000
2025-08-05	15.300	15.550	15.300	15.350	15.350	25,000
2025-08-04	15.200	15.250	15.200	15.250	15.250	9,000
2025-08-01	15.200	15.200	15.200	15.200	15.200	48,000
2025-07-31	15.250	15.250	15.150	15.200	15.200	20,000
2025-07-30	15.250	15.250	15.150	15.200	15.200	50,000
2025-07-29	15.300	15.300	15.150	15.150	15.150	18,244
2025-07-28	15.250	15.350	15.250	15.350	15.350	8,000

← NewerPage 5 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.