Shiny Brands Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	292.00	296.00	285.50	286.00	190.21	727,070
2023-11-01	289.00	296.50	282.50	290.50	193.20	1,215,610
2023-10-31	285.00	290.00	278.00	285.00	189.55	582,931
2023-10-30	289.00	293.50	283.50	284.50	189.21	709,212
2023-10-27	285.50	298.00	284.00	289.00	192.21	1,876,351
2023-10-26	277.50	285.00	275.50	282.00	187.55	977,080
2023-10-25	274.00	281.50	271.50	278.50	185.22	852,075
2023-10-24	265.00	269.50	261.00	268.00	178.24	335,472
2023-10-23	255.00	263.50	255.00	262.00	174.25	278,072
2023-10-20	260.00	260.00	253.00	255.50	169.93	201,538
2023-10-19	253.00	266.50	252.50	261.50	173.92	383,944
2023-10-18	251.50	256.50	247.00	253.00	168.26	193,885
2023-10-17	256.00	259.50	251.50	252.00	167.60	215,569
2023-10-16	260.00	262.00	253.00	255.50	169.93	241,081
2023-10-13	268.00	268.50	261.00	261.50	173.92	247,458
2023-10-12	265.00	271.50	265.00	267.50	177.91	228,325
2023-10-11	279.50	279.50	263.00	264.00	175.58	690,078
2023-10-06	285.00	290.00	276.00	276.50	183.89	1,565,114
2023-10-05	274.50	278.00	269.00	273.00	181.57	660,740
2023-10-04	271.00	275.50	265.00	273.00	181.57	1,312,552
2023-10-03	263.00	267.00	257.50	263.00	174.91	359,708
2023-10-02	269.50	279.00	260.50	263.00	174.91	919,679
2023-09-28	245.00	267.00	244.00	265.50	176.58	1,089,329
2023-09-27	246.50	250.00	242.00	244.00	162.28	272,970
2023-09-26	249.00	252.00	242.50	243.50	161.95	373,739
2023-09-25	248.50	257.00	247.00	248.00	164.94	230,876
2023-09-22	252.50	252.50	246.50	248.50	165.27	265,316
2023-09-21	254.00	260.00	252.50	253.00	168.26	281,899
2023-09-20	264.50	265.00	253.00	257.00	170.92	345,677
2023-09-19	271.00	271.00	262.50	263.00	174.91	298,481
2023-09-18	277.00	280.00	269.00	269.00	178.91	381,392
2023-09-15	272.50	284.00	267.00	275.50	183.23	559,971
2023-09-14	269.50	273.50	266.50	269.50	179.24	306,134
2023-09-13	274.00	279.00	267.50	269.50	179.24	507,673
2023-09-12	283.00	287.50	265.00	271.50	180.57	802,328
2023-09-11	285.00	299.00	274.50	281.00	186.89	1,843,186
2023-09-08	270.00	289.50	270.00	282.50	187.88	2,750,110
2023-09-07	253.00	264.50	250.00	264.50	175.91	1,031,929
2023-09-06	234.00	243.50	233.50	240.50	159.95	323,992
2023-09-05	225.00	242.00	224.00	234.00	155.63	381,392
2023-09-04	226.50	226.50	222.50	224.00	148.98	122,453
2023-09-01	223.50	227.50	221.50	224.50	149.31	187,507
2023-08-31	225.00	225.00	219.00	221.50	147.31	159,445
2023-08-30	223.50	227.50	220.00	224.00	148.98	168,374
2023-08-29	216.00	223.00	216.00	222.00	147.65	155,618
2023-08-28	225.00	225.50	213.00	215.00	142.99	242,356
2023-08-25	228.00	231.50	222.00	224.00	148.98	256,387
2023-08-24	233.50	233.50	225.00	226.00	150.31	181,129
2023-08-23	234.00	237.50	227.50	230.00	152.97	238,530
2023-08-22	250.00	250.00	235.00	236.00	156.96	350,779
2023-08-21	247.00	252.00	246.00	247.00	164.27	145,414
2023-08-18	256.00	261.00	243.00	244.50	162.61	414,557
2023-08-17	247.00	258.00	244.00	255.00	169.59	437,517
2023-08-16	238.00	247.50	235.50	242.00	160.95	520,429
2023-08-15	243.50	247.00	229.50	231.00	153.63	746,203
2023-08-14	257.50	257.50	243.00	245.50	163.28	289,552
2023-08-11	245.00	258.00	244.50	252.00	167.60	383,944
2023-08-10	262.00	262.00	243.00	243.00	161.61	537,011
2023-08-09	248.50	265.00	248.50	258.00	171.59	542,113
2023-08-08	260.00	266.00	255.00	255.00	169.59	628,851

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.