Shuang-Bang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	16.250	16.250	16.050	16.150	16.150	20,000
2025-01-22	16.300	16.350	16.300	16.300	16.300	14,000
2025-01-21	16.200	16.350	16.200	16.300	16.300	28,000
2025-01-20	16.150	16.350	16.150	16.200	16.200	95,000
2025-01-17	16.300	16.350	16.300	16.350	16.350	18,000
2025-01-16	16.150	16.300	16.150	16.300	16.300	27,000
2025-01-15	15.900	16.250	15.900	16.150	16.150	19,000
2025-01-14	16.000	16.000	15.900	15.950	15.950	30,000
2025-01-13	16.150	16.150	15.800	15.900	15.900	149,000
2025-01-10	16.650	16.650	16.200	16.350	16.350	113,000
2025-01-09	16.700	16.700	16.400	16.450	16.450	60,000
2025-01-08	16.500	16.700	16.500	16.550	16.550	50,000
2025-01-07	16.700	16.900	16.550	16.550	16.550	113,000
2025-01-06	16.700	16.800	16.700	16.700	16.700	32,000
2025-01-03	16.700	16.700	16.650	16.650	16.650	38,000
2025-01-02	16.600	16.750	16.550	16.650	16.650	115,000
2024-12-31	16.800	16.850	16.600	16.700	16.700	130,000
2024-12-30	16.900	16.950	16.800	16.800	16.800	124,000
2024-12-27	16.950	16.950	16.800	16.850	16.850	65,000
2024-12-26	17.000	17.100	16.950	16.950	16.950	56,000
2024-12-25	16.900	17.050	16.900	16.950	16.950	44,000
2024-12-24	17.100	17.200	16.900	16.900	16.900	101,000
2024-12-23	17.050	17.150	17.000	17.100	17.100	46,000
2024-12-20	17.000	17.200	17.000	17.000	17.000	54,000
2024-12-19	17.000	17.050	16.800	17.000	17.000	118,000
2024-12-18	17.200	17.250	17.100	17.100	17.100	75,000
2024-12-17	17.350	17.350	17.150	17.200	17.200	88,000
2024-12-16	17.550	17.700	17.250	17.300	17.300	95,000
2024-12-13	17.700	17.900	17.550	17.550	17.550	60,000
2024-12-12	17.900	17.900	17.600	17.600	17.600	85,000
2024-12-11	17.600	17.800	17.600	17.650	17.650	70,000
2024-12-10	17.700	17.800	17.650	17.650	17.650	89,000
2024-12-09	18.000	18.000	17.700	17.700	17.700	60,000
2024-12-06	18.000	18.300	17.800	17.900	17.900	100,000
2024-12-05	17.600	17.850	17.550	17.650	17.650	106,000
2024-12-04	17.400	17.700	17.400	17.600	17.600	99,000
2024-12-03	17.600	17.600	17.150	17.450	17.450	161,000
2024-12-02	17.650	17.650	17.450	17.450	17.450	126,000
2024-11-29	17.700	17.800	17.500	17.650	17.650	105,000
2024-11-28	17.750	17.800	17.600	17.750	17.750	110,000
2024-11-27	18.450	18.450	17.700	17.700	17.700	178,000
2024-11-26	18.400	18.800	18.100	18.250	18.250	254,000
2024-11-25	17.850	18.600	17.800	18.350	18.350	401,000
2024-11-22	17.400	18.450	17.400	17.800	17.800	355,000
2024-11-21	17.300	17.350	17.150	17.250	17.250	117,000
2024-11-20	17.450	17.500	17.200	17.250	17.250	280,202
2024-11-19	17.300	17.550	17.300	17.450	17.450	141,000
2024-11-18	17.600	17.700	17.300	17.300	17.300	291,000
2024-11-15	18.150	18.150	17.650	17.650	17.650	307,000
2024-11-14	17.900	18.350	17.850	18.200	18.200	310,000
2024-11-13	18.100	18.200	17.400	17.900	17.900	1,219,000
2024-11-12	18.950	19.050	18.550	19.000	19.000	254,000
2024-11-11	18.900	19.100	18.600	18.950	18.950	199,000
2024-11-08	19.100	19.250	18.900	18.900	18.900	323,000
2024-11-07	19.000	19.100	18.800	19.050	19.050	179,000
2024-11-06	19.200	19.200	18.800	18.900	18.900	156,000
2024-11-05	18.950	19.200	18.900	18.900	18.900	161,000
2024-11-04	19.200	19.200	18.750	18.800	18.800	165,000
2024-11-01	18.600	19.250	18.550	18.950	18.950	303,000
2024-10-31	18.900	18.900	18.900	18.900	18.900	0

← NewerPage 8 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.