Shuang-Bang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	15.250	15.350	15.250	15.350	15.350	8,000
2025-07-25	15.300	15.400	15.300	15.350	15.350	11,000
2025-07-24	15.300	15.350	15.200	15.300	15.300	31,010
2025-07-23	15.600	15.600	15.150	15.400	15.400	49,000
2025-07-22	16.400	16.450	16.100	16.100	15.300	132,010
2025-07-21	16.350	16.450	16.150	16.150	15.348	48,000
2025-07-18	16.300	16.300	16.300	16.300	15.490	18,000
2025-07-17	16.250	16.250	16.200	16.250	15.443	11,001
2025-07-16	16.250	16.250	16.150	16.200	16.200	23,071
2025-07-15	16.350	16.350	16.100	16.200	16.200	32,000
2025-07-14	16.150	16.250	16.150	16.250	16.250	23,000
2025-07-11	16.200	16.250	16.000	16.200	16.200	30,000
2025-07-10	16.300	16.350	16.300	16.350	16.350	16,000
2025-07-09	16.200	16.750	16.200	16.300	16.300	38,060
2025-07-08	16.400	16.400	16.000	16.200	16.200	36,000
2025-07-07	16.600	16.600	16.550	16.550	16.550	9,000
2025-07-04	16.750	16.800	16.700	16.750	16.750	15,020
2025-07-03	16.900	16.950	16.900	16.950	16.950	34,021
2025-07-02	16.950	17.000	16.950	17.000	17.000	78,000
2025-07-01	16.650	17.000	16.650	16.950	16.950	112,000
2025-06-30	16.400	16.550	16.400	16.550	16.550	72,000
2025-06-27	16.600	16.650	16.450	16.500	16.500	41,000
2025-06-26	16.550	16.800	16.550	16.800	16.800	8,020
2025-06-25	16.400	16.550	16.400	16.550	16.550	66,000
2025-06-24	16.700	16.700	16.500	16.550	16.550	48,010
2025-06-23	16.400	16.700	16.000	16.700	16.700	55,000
2025-06-20	16.700	16.700	16.550	16.700	16.700	11,000
2025-06-19	16.650	16.750	16.550	16.650	16.650	25,000
2025-06-18	16.550	16.700	16.550	16.650	16.650	24,000
2025-06-17	16.550	16.750	16.500	16.750	16.750	7,000
2025-06-16	16.450	16.800	16.450	16.750	16.750	41,277
2025-06-13	16.650	16.800	16.500	16.750	16.750	36,306
2025-06-12	16.500	16.700	16.450	16.700	16.700	29,297
2025-06-11	16.800	16.800	16.450	16.700	16.700	48,677
2025-06-10	16.650	16.800	16.550	16.800	16.800	43,000
2025-06-09	16.600	16.750	16.600	16.750	16.750	13,000
2025-06-06	16.700	16.850	16.550	16.850	16.850	38,000
2025-06-05	16.800	16.800	16.700	16.800	16.800	11,092
2025-06-04	16.750	16.750	16.600	16.750	16.750	55,000
2025-06-03	16.850	16.850	16.650	16.750	16.750	8,000
2025-06-02	16.700	16.850	16.500	16.850	16.850	46,020
2025-05-29	16.900	16.900	16.550	16.900	16.900	48,000
2025-05-28	16.800	16.850	16.700	16.800	16.800	18,300
2025-05-27	16.800	16.800	16.700	16.800	16.800	12,000
2025-05-26	16.850	16.850	16.600	16.800	16.800	29,300
2025-05-23	16.850	16.950	16.700	16.850	16.850	26,000
2025-05-22	16.500	16.800	16.500	16.700	16.700	21,000
2025-05-21	16.650	16.800	16.650	16.800	16.800	24,401
2025-05-20	16.850	16.950	16.550	16.850	16.850	30,000
2025-05-19	16.600	16.850	16.600	16.850	16.850	14,061
2025-05-16	17.050	17.350	16.750	16.900	16.900	90,265
2025-05-15	16.800	16.850	16.600	16.800	16.800	28,000
2025-05-14	16.900	16.900	16.450	16.800	16.800	41,000
2025-05-13	16.850	17.000	16.600	16.800	16.800	121,000
2025-05-12	16.200	16.800	16.150	16.800	16.800	230,150
2025-05-09	15.100	16.350	15.050	16.200	16.200	162,063
2025-05-08	14.850	15.100	14.800	15.050	15.050	99,000
2025-05-07	14.750	14.750	14.750	14.750	14.750	19,000
2025-05-06	14.650	14.800	14.650	14.800	14.800	22,000
2025-05-05	14.750	14.800	14.650	14.700	14.700	49,000

← NewerPage 6 of 21 · 1,225 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.