Shiny Brands Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 278.50 | 280.00 | 274.50 | 278.50 | 185.22 | 158,169 |
| 2024-01-24 | 283.00 | 283.00 | 278.00 | 278.00 | 184.89 | 99,493 |
| 2024-01-23 | 282.00 | 284.00 | 279.00 | 281.00 | 186.89 | 117,351 |
| 2024-01-22 | 273.50 | 280.00 | 272.50 | 280.00 | 186.22 | 177,303 |
| 2024-01-19 | 272.50 | 276.50 | 271.00 | 273.50 | 181.90 | 195,160 |
| 2024-01-18 | 277.00 | 280.50 | 270.00 | 272.00 | 180.90 | 239,805 |
| 2024-01-17 | 283.00 | 283.00 | 276.50 | 277.00 | 184.23 | 126,280 |
| 2024-01-16 | 288.50 | 288.50 | 282.00 | 282.50 | 187.88 | 84,187 |
| 2024-01-15 | 284.00 | 289.00 | 280.50 | 285.00 | 189.55 | 231,312 |
| 2024-01-12 | 277.00 | 279.50 | 275.50 | 279.00 | 185.56 | 73,982 |
| 2024-01-11 | 275.00 | 281.00 | 275.00 | 276.50 | 183.89 | 114,800 |
| 2024-01-10 | 278.50 | 282.00 | 274.50 | 275.50 | 183.23 | 146,689 |
| 2024-01-09 | 281.00 | 286.50 | 271.50 | 278.50 | 185.22 | 420,935 |
| 2024-01-08 | 289.00 | 292.00 | 287.00 | 287.00 | 190.88 | 144,138 |
| 2024-01-05 | 282.00 | 298.00 | 282.00 | 289.00 | 192.21 | 363,535 |
| 2024-01-04 | 287.50 | 287.50 | 281.50 | 281.50 | 187.22 | 125,005 |
| 2024-01-03 | 283.50 | 285.50 | 282.50 | 285.00 | 189.55 | 93,115 |
| 2024-01-02 | 288.00 | 288.00 | 285.00 | 285.00 | 189.55 | 86,738 |
| 2023-12-29 | 287.50 | 287.50 | 284.00 | 285.50 | 189.88 | 150,516 |
| 2023-12-28 | 294.50 | 294.50 | 287.00 | 287.00 | 190.88 | 141,587 |
| 2023-12-27 | 288.50 | 295.00 | 288.50 | 292.50 | 194.53 | 165,823 |
| 2023-12-26 | 288.50 | 289.00 | 285.00 | 288.50 | 191.87 | 116,076 |
| 2023-12-25 | 286.50 | 286.50 | 282.50 | 284.00 | 188.88 | 85,462 |
| 2023-12-22 | 285.00 | 285.00 | 281.50 | 283.00 | 188.22 | 122,453 |
| 2023-12-21 | 286.00 | 287.50 | 282.50 | 282.50 | 187.88 | 174,751 |
| 2023-12-20 | 290.00 | 294.00 | 283.00 | 284.00 | 188.88 | 312,512 |
| 2023-12-19 | 288.50 | 289.00 | 283.00 | 289.00 | 192.21 | 154,342 |
| 2023-12-18 | 288.50 | 290.50 | 286.00 | 286.50 | 190.54 | 237,254 |
| 2023-12-15 | 296.00 | 298.00 | 290.50 | 290.50 | 193.20 | 230,876 |
| 2023-12-14 | 292.00 | 296.50 | 292.00 | 294.50 | 195.86 | 243,632 |
| 2023-12-13 | 283.50 | 293.00 | 283.50 | 287.00 | 190.88 | 392,872 |
| 2023-12-12 | 300.50 | 301.00 | 285.50 | 286.50 | 190.54 | 658,189 |
| 2023-12-11 | 297.50 | 303.50 | 294.00 | 298.00 | 198.19 | 589,309 |
| 2023-12-08 | 330.00 | 338.00 | 293.00 | 297.50 | 197.86 | 3,077,930 |
| 2023-12-07 | 320.00 | 327.50 | 317.50 | 323.00 | 214.82 | 692,629 |
| 2023-12-06 | 307.50 | 321.00 | 304.00 | 318.50 | 211.83 | 543,389 |
| 2023-12-05 | 317.00 | 317.00 | 303.00 | 308.50 | 205.18 | 442,619 |
| 2023-12-04 | 308.00 | 314.50 | 306.00 | 314.00 | 208.83 | 503,846 |
| 2023-12-01 | 301.00 | 308.50 | 300.00 | 304.50 | 202.52 | 468,131 |
| 2023-11-30 | 290.50 | 302.50 | 290.00 | 302.00 | 200.85 | 788,297 |
| 2023-11-29 | 288.00 | 293.00 | 288.00 | 288.50 | 191.87 | 248,734 |
| 2023-11-28 | 297.50 | 298.50 | 287.50 | 289.50 | 192.54 | 683,701 |
| 2023-11-27 | 310.00 | 317.00 | 295.00 | 296.00 | 196.86 | 1,008,969 |
| 2023-11-24 | 291.00 | 314.50 | 291.00 | 305.00 | 202.85 | 1,764,101 |
| 2023-11-23 | 286.00 | 292.00 | 285.50 | 288.00 | 191.54 | 348,228 |
| 2023-11-22 | 281.50 | 291.00 | 281.50 | 287.00 | 190.88 | 392,872 |
| 2023-11-21 | 283.50 | 284.00 | 280.50 | 281.50 | 187.22 | 141,587 |
| 2023-11-20 | 284.00 | 288.00 | 281.50 | 282.50 | 187.88 | 191,334 |
| 2023-11-17 | 290.00 | 291.00 | 283.00 | 284.50 | 189.21 | 272,970 |
| 2023-11-16 | 282.50 | 289.00 | 282.50 | 288.50 | 191.87 | 641,607 |
| 2023-11-15 | 273.00 | 280.00 | 272.00 | 280.00 | 186.22 | 422,210 |
| 2023-11-14 | 272.00 | 275.00 | 264.00 | 270.50 | 179.90 | 617,371 |
| 2023-11-13 | 278.00 | 279.00 | 270.50 | 272.00 | 180.90 | 420,935 |
| 2023-11-10 | 279.00 | 283.00 | 276.00 | 276.00 | 183.56 | 285,725 |
| 2023-11-09 | 281.00 | 287.00 | 278.00 | 279.50 | 185.89 | 487,264 |
| 2023-11-08 | 276.50 | 283.00 | 276.50 | 279.50 | 185.89 | 368,637 |
| 2023-11-07 | 281.50 | 290.50 | 275.50 | 275.50 | 183.23 | 686,252 |
| 2023-11-06 | 278.50 | 282.00 | 277.50 | 281.00 | 186.89 | 265,316 |
| 2023-11-03 | 290.00 | 292.50 | 277.50 | 277.50 | 184.56 | 959,222 |
| 2023-11-02 | 292.00 | 296.00 | 285.50 | 286.00 | 190.21 | 727,070 |
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.