Shiny Brands Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 276.50 | 283.00 | 276.00 | 282.00 | 187.55 | 136,485 |
| 2024-07-30 | 273.50 | 276.50 | 271.00 | 276.00 | 183.56 | 136,485 |
| 2024-07-29 | 277.50 | 279.50 | 272.50 | 273.00 | 181.57 | 161,996 |
| 2024-07-26 | 278.00 | 279.50 | 274.00 | 277.00 | 184.23 | 61,226 |
| 2024-07-23 | 272.50 | 282.50 | 272.50 | 281.00 | 186.89 | 113,524 |
| 2024-07-22 | 276.50 | 277.00 | 271.50 | 272.00 | 180.90 | 132,658 |
| 2024-07-19 | 279.00 | 280.50 | 277.00 | 277.50 | 184.56 | 108,422 |
| 2024-07-18 | 279.50 | 282.00 | 279.00 | 279.00 | 185.56 | 68,880 |
| 2024-07-17 | 278.50 | 282.50 | 278.50 | 281.00 | 186.89 | 110,973 |
| 2024-07-16 | 276.00 | 280.50 | 276.00 | 278.50 | 185.22 | 117,351 |
| 2024-07-15 | 276.00 | 278.00 | 274.50 | 276.00 | 183.56 | 73,982 |
| 2024-07-12 | 275.00 | 277.00 | 274.00 | 276.00 | 183.56 | 116,076 |
| 2024-07-11 | 274.50 | 277.50 | 273.00 | 276.50 | 183.89 | 169,649 |
| 2024-07-10 | 277.00 | 277.00 | 272.50 | 275.00 | 182.90 | 235,978 |
| 2024-07-09 | 287.00 | 287.50 | 275.00 | 276.00 | 183.56 | 608,442 |
| 2024-07-08 | 292.50 | 293.00 | 282.00 | 286.00 | 190.21 | 646,709 |
| 2024-07-05 | 292.00 | 299.50 | 292.00 | 298.00 | 198.19 | 290,828 |
| 2024-07-04 | 291.00 | 291.50 | 290.50 | 290.50 | 193.20 | 128,831 |
| 2024-07-03 | 293.50 | 295.00 | 290.00 | 292.00 | 194.20 | 95,667 |
| 2024-07-02 | 297.50 | 297.50 | 293.00 | 293.50 | 195.20 | 75,258 |
| 2024-07-01 | 293.00 | 297.00 | 291.50 | 296.00 | 196.86 | 167,098 |
| 2024-06-28 | 296.00 | 296.00 | 291.50 | 293.00 | 194.87 | 61,226 |
| 2024-06-27 | 293.50 | 298.00 | 293.50 | 293.50 | 195.20 | 145,414 |
| 2024-06-26 | 291.50 | 295.00 | 290.50 | 293.00 | 194.87 | 118,627 |
| 2024-06-25 | 290.00 | 290.50 | 288.00 | 289.00 | 192.21 | 94,391 |
| 2024-06-24 | 291.50 | 292.00 | 290.50 | 290.50 | 193.20 | 36,991 |
| 2024-06-21 | 293.00 | 294.00 | 289.50 | 291.00 | 193.54 | 85,462 |
| 2024-06-20 | 292.00 | 293.50 | 291.00 | 291.50 | 193.87 | 57,400 |
| 2024-06-19 | 293.00 | 293.00 | 291.00 | 291.00 | 193.54 | 54,849 |
| 2024-06-18 | 293.00 | 293.00 | 290.00 | 293.00 | 194.87 | 51,022 |
| 2024-06-17 | 292.00 | 294.00 | 290.50 | 291.50 | 193.87 | 80,360 |
| 2024-06-14 | 289.00 | 292.00 | 289.00 | 290.00 | 192.87 | 82,911 |
| 2024-06-13 | 290.50 | 290.50 | 287.50 | 289.00 | 192.21 | 195,160 |
| 2024-06-12 | 290.50 | 292.00 | 288.50 | 290.00 | 192.87 | 131,382 |
| 2024-06-11 | 294.00 | 294.50 | 290.00 | 290.00 | 192.87 | 147,965 |
| 2024-06-07 | 303.00 | 306.00 | 293.50 | 294.00 | 195.53 | 424,762 |
| 2024-06-06 | 295.00 | 296.50 | 293.00 | 296.50 | 197.19 | 75,258 |
| 2024-06-05 | 297.00 | 297.50 | 294.00 | 294.50 | 195.86 | 136,485 |
| 2024-06-04 | 297.50 | 299.50 | 295.00 | 297.00 | 197.53 | 193,885 |
| 2024-06-03 | 292.00 | 297.00 | 292.00 | 296.50 | 197.19 | 165,823 |
| 2024-05-31 | 297.50 | 298.00 | 290.50 | 291.00 | 193.54 | 149,240 |
| 2024-05-30 | 297.00 | 300.00 | 293.50 | 293.50 | 195.20 | 131,382 |
| 2024-05-29 | 295.00 | 301.00 | 295.00 | 298.00 | 198.19 | 359,708 |
| 2024-05-28 | 292.00 | 298.00 | 290.00 | 292.50 | 194.53 | 125,005 |
| 2024-05-27 | 290.00 | 290.00 | 287.00 | 289.00 | 192.21 | 96,942 |
| 2024-05-24 | 289.00 | 289.00 | 287.50 | 288.00 | 191.54 | 122,453 |
| 2024-05-23 | 291.50 | 291.50 | 288.00 | 289.00 | 192.21 | 147,965 |
| 2024-05-22 | 290.50 | 292.00 | 290.00 | 291.00 | 193.54 | 57,400 |
| 2024-05-21 | 292.00 | 292.00 | 289.50 | 291.50 | 193.87 | 57,400 |
| 2024-05-20 | 295.50 | 299.50 | 292.00 | 293.50 | 195.20 | 113,524 |
| 2024-05-17 | 290.00 | 296.00 | 290.00 | 294.00 | 195.53 | 127,556 |
| 2024-05-16 | 289.00 | 291.50 | 288.00 | 289.50 | 192.54 | 156,894 |
| 2024-05-15 | 290.50 | 291.50 | 288.00 | 289.00 | 192.21 | 160,720 |
| 2024-05-14 | 289.00 | 293.00 | 286.50 | 290.00 | 192.87 | 301,032 |
| 2024-05-13 | 303.00 | 303.50 | 296.00 | 296.50 | 197.19 | 108,422 |
| 2024-05-10 | 305.00 | 305.00 | 299.00 | 300.00 | 199.52 | 186,231 |
| 2024-05-09 | 303.50 | 306.00 | 301.00 | 302.00 | 200.85 | 247,458 |
| 2024-05-08 | 296.50 | 304.50 | 296.50 | 300.50 | 199.86 | 369,912 |
| 2024-05-07 | 292.50 | 292.50 | 288.00 | 289.50 | 192.54 | 102,044 |
| 2024-05-06 | 294.00 | 294.00 | 291.50 | 292.00 | 194.20 | 44,644 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 4.8000 TWD |
| 2025-09-02 | 3.3000 TWD |
| 2025-04-10 | 7.0000 TWD |
| 2024-08-02 | 12.9450 TWD |
| 2023-08-07 | 6.3558 TWD |
| 2022-08-08 | 8.0551 TWD |
| 2021-07-28 | 7.2500 TWD |
| 2020-08-11 | 8.0000 TWD |
| 2019-08-05 | 7.5481 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.