Shuang-Bang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	19.450	19.550	18.900	18.900	18.900	488,000
2024-10-29	19.300	19.450	19.100	19.300	19.300	272,000
2024-10-28	20.050	20.050	19.100	19.300	19.300	640,000
2024-10-25	20.000	20.250	19.700	19.850	19.850	678,000
2024-10-24	20.800	20.800	19.800	19.800	19.800	1,204,000
2024-10-23	21.150	22.300	20.250	20.800	20.800	6,474,000
2024-10-22	19.050	20.900	18.900	20.900	20.900	3,206,000
2024-10-21	19.200	19.250	18.900	19.000	19.000	293,000
2024-10-18	19.450	19.450	19.000	19.050	19.050	263,000
2024-10-17	19.200	19.500	19.050	19.250	19.250	437,000
2024-10-16	18.950	19.100	18.900	18.950	18.950	956,000
2024-10-15	18.800	19.200	18.600	18.950	18.950	589,000
2024-10-14	18.600	18.750	18.500	18.600	18.600	257,000
2024-10-11	18.600	19.000	18.500	18.500	18.500	372,000
2024-10-09	19.250	19.500	18.500	18.500	18.500	825,000
2024-10-08	19.300	19.450	18.950	19.200	19.200	643,000
2024-10-07	18.700	19.200	18.450	19.000	19.000	649,000
2024-10-04	19.050	19.150	18.350	18.700	18.700	844,000
2024-10-03	19.050	19.050	19.050	19.050	19.050	0
2024-10-02	19.050	19.050	19.050	19.050	19.050	0
2024-10-01	19.900	19.900	19.000	19.050	19.050	1,117,000
2024-09-30	19.850	20.250	19.550	19.650	19.650	930,000
2024-09-27	19.500	20.400	19.300	19.700	19.700	2,139,000
2024-09-26	20.200	20.300	19.250	19.300	19.300	1,810,000
2024-09-25	19.600	20.300	19.500	19.900	19.900	3,844,000
2024-09-24	23.100	23.300	19.450	19.650	19.650	10,855,000
2024-09-23	21.000	21.200	20.850	21.200	21.200	4,549,000
2024-09-20	17.850	19.300	17.850	19.300	19.300	4,521,000
2024-09-19	17.600	17.750	17.450	17.550	17.550	156,000
2024-09-18	17.550	17.800	17.400	17.500	17.500	196,000
2024-09-16	17.300	17.400	17.300	17.300	17.300	24,000
2024-09-13	17.150	17.400	17.100	17.400	17.400	33,000
2024-09-12	17.100	17.150	17.100	17.150	17.150	9,000
2024-09-11	17.150	17.200	17.050	17.050	17.050	53,000
2024-09-10	17.250	17.250	17.050	17.050	17.050	39,000
2024-09-09	17.350	17.350	17.200	17.250	17.250	64,000
2024-09-06	17.200	17.200	17.050	17.100	17.100	26,000
2024-09-05	17.150	17.150	17.100	17.100	17.100	8,000
2024-09-04	17.100	17.200	17.000	17.050	17.050	89,000
2024-09-03	17.500	17.550	17.400	17.400	17.400	58,000
2024-09-02	17.600	17.600	17.450	17.500	17.500	45,000
2024-08-30	17.700	18.050	17.350	17.400	17.400	425,000
2024-08-29	17.200	17.850	17.200	17.700	17.700	71,000
2024-08-28	17.200	17.300	17.150	17.250	17.250	40,000
2024-08-27	17.200	17.200	17.150	17.200	17.200	59,000
2024-08-26	17.300	17.300	17.200	17.250	17.250	29,000
2024-08-23	17.250	17.300	17.200	17.200	17.200	45,000
2024-08-22	17.250	17.400	17.250	17.350	17.350	47,000
2024-08-21	17.100	17.200	17.050	17.150	17.150	23,000
2024-08-20	17.200	17.200	17.200	17.200	17.200	6,000
2024-08-19	17.200	17.250	17.100	17.200	17.200	26,000
2024-08-16	17.200	17.300	17.150	17.300	17.300	23,000
2024-08-15	17.250	17.250	17.150	17.200	17.200	251,000
2024-08-14	17.200	17.550	17.200	17.200	17.200	73,000
2024-08-13	17.100	17.300	17.000	17.100	17.100	119,000
2024-08-12	17.100	17.250	17.050	17.100	17.100	13,000
2024-08-09	17.250	17.250	17.100	17.100	17.100	38,000
2024-08-08	16.900	16.950	16.850	16.950	16.950	5,000
2024-08-07	16.600	16.950	16.600	16.950	16.950	36,000
2024-08-06	16.900	16.900	16.450	16.600	16.600	33,000

← NewerPage 9 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.