Shuang-Bang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	14.900	14.900	14.600	14.850	14.850	100,000
2025-04-30	14.700	15.000	14.600	14.600	14.600	213,001
2025-04-29	14.800	14.950	14.800	14.850	14.850	33,000
2025-04-28	14.750	14.850	14.650	14.800	14.800	11,000
2025-04-25	14.600	14.750	14.600	14.650	14.650	47,000
2025-04-24	14.700	14.700	14.600	14.600	14.600	13,050
2025-04-23	14.800	14.800	14.700	14.700	14.700	85,000
2025-04-22	14.500	14.950	14.500	14.650	14.650	10,000
2025-04-21	15.000	15.050	14.700	15.050	15.050	58,000
2025-04-18	14.700	15.050	14.700	15.050	15.050	75,000
2025-04-17	14.650	14.750	14.500	14.700	14.700	18,030
2025-04-16	14.450	14.700	14.450	14.650	14.650	51,000
2025-04-15	14.500	14.800	14.450	14.600	14.600	92,000
2025-04-14	13.650	14.400	13.650	14.250	14.250	56,015
2025-04-11	13.900	14.400	13.200	13.450	13.450	180,950
2025-04-10	13.250	13.950	13.250	13.950	13.950	55,000
2025-04-09	13.900	13.900	12.700	12.700	12.700	183,000
2025-04-08	13.500	13.900	13.500	13.700	13.700	514,100
2025-04-07	15.000	15.000	15.000	15.000	15.000	63,000
2025-04-02	16.500	16.750	16.500	16.650	16.650	7,022
2025-04-01	16.600	16.600	16.350	16.550	16.550	14,155
2025-03-31	16.750	16.800	16.350	16.400	16.400	72,210
2025-03-28	16.950	16.950	16.750	16.750	16.750	82,002
2025-03-27	16.900	16.950	16.850	16.850	16.850	39,001
2025-03-26	16.800	16.900	16.800	16.900	16.900	24,000
2025-03-25	17.050	17.050	16.850	16.850	16.850	30,146
2025-03-24	17.100	17.100	16.550	16.800	16.800	118,371
2025-03-21	17.150	17.200	17.100	17.100	17.100	22,000
2025-03-20	17.100	17.150	17.050	17.150	17.150	49,395
2025-03-19	17.100	17.200	17.050	17.050	17.050	25,360
2025-03-18	17.050	17.200	17.000	17.100	17.100	20,000
2025-03-17	17.000	17.000	16.800	16.800	16.800	64,011
2025-03-14	17.100	17.100	16.950	17.000	17.000	37,000
2025-03-13	17.200	17.200	17.050	17.100	17.100	20,073
2025-03-12	17.200	17.300	17.150	17.200	17.200	33,000
2025-03-11	17.350	17.350	17.000	17.200	17.200	40,020
2025-03-10	17.050	17.350	17.000	17.350	17.350	167,100
2025-03-07	17.000	17.000	16.700	16.850	16.850	35,000
2025-03-06	16.850	16.950	16.800	16.800	16.800	14,000
2025-03-05	16.850	16.900	16.800	16.850	16.850	54,000
2025-03-04	16.800	17.100	16.800	16.850	16.850	21,000
2025-03-03	16.900	17.250	16.900	16.950	16.950	42,000
2025-02-27	17.250	17.400	17.000	17.100	17.100	72,000
2025-02-26	17.200	17.300	17.000	17.150	17.150	32,047
2025-02-25	17.300	17.300	17.150	17.150	17.150	42,012
2025-02-24	17.450	17.600	17.300	17.400	17.400	44,012
2025-02-21	17.050	17.650	17.050	17.550	17.550	166,125
2025-02-20	17.050	17.400	17.000	17.150	17.150	72,108
2025-02-19	17.000	17.000	16.900	16.900	16.900	18,000
2025-02-18	16.750	17.250	16.750	17.100	17.100	73,111
2025-02-17	16.900	16.900	16.700	16.750	16.750	22,000
2025-02-14	16.800	16.900	16.700	16.850	16.850	33,000
2025-02-13	16.950	16.950	16.700	16.900	16.900	33,000
2025-02-12	17.050	17.050	16.750	16.750	16.750	14,049
2025-02-11	16.750	16.900	16.750	16.850	16.850	22,003
2025-02-10	16.300	16.950	16.300	16.850	16.850	109,002
2025-02-07	17.000	17.000	16.850	17.000	17.000	75,001
2025-02-06	16.600	17.000	16.600	17.000	17.000	63,030
2025-02-05	16.600	16.700	16.550	16.700	16.700	32,000
2025-02-04	16.200	16.500	16.200	16.450	16.450	34,000

← NewerPage 7 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.