Shiny Brands Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	269.00	270.00	245.00	262.00	174.25	1,369,953
2023-08-04	278.50	299.50	278.50	299.50	169.46	972,963
2023-08-02	292.50	295.00	273.50	276.00	156.16	798,328
2023-08-01	292.00	310.50	288.00	289.00	163.52	981,768
2023-07-31	310.00	311.50	291.00	291.00	164.65	730,823
2023-07-28	308.50	308.50	293.50	308.00	174.27	476,942
2023-07-27	308.00	315.00	307.00	311.00	175.97	451,995
2023-07-26	314.50	314.50	306.00	308.00	174.27	340,463
2023-07-25	312.00	312.00	306.00	306.00	173.14	368,346
2023-07-24	320.00	324.50	310.00	310.00	175.40	459,332
2023-07-21	310.00	317.00	305.50	317.00	179.36	299,373
2023-07-20	308.00	318.00	300.50	311.00	175.97	381,554
2023-07-19	301.00	315.00	289.00	314.00	177.67	601,681
2023-07-18	323.00	327.00	305.00	305.00	172.57	475,475
2023-07-17	335.00	348.00	322.50	338.50	191.53	513,630
2023-07-14	294.00	316.50	294.00	316.50	179.08	1,498,334
2023-07-13	312.00	314.50	288.00	288.00	162.95	2,054,522
2023-07-12	274.00	299.00	274.00	297.50	168.33	2,157,249
2023-07-11	274.50	278.50	268.50	272.00	153.90	1,468,983
2023-07-10	250.00	268.00	245.00	264.00	149.37	3,100,862
2023-07-07	238.00	246.00	232.00	245.50	138.91	2,145,508
2023-07-06	223.50	229.50	222.00	224.00	126.74	264,152
2023-07-05	218.50	228.00	218.50	224.50	127.03	240,672
2023-07-04	219.00	221.00	216.50	220.00	124.48	170,231
2023-07-03	223.50	225.00	216.00	219.00	123.91	334,593
2023-06-30	229.00	234.00	222.00	223.00	126.18	564,993
2023-06-29	220.00	230.50	220.00	228.00	129.01	504,825
2023-06-28	216.00	223.00	215.00	221.00	125.04	341,931
2023-06-27	212.50	217.00	211.50	214.00	121.08	193,712
2023-06-26	217.00	220.00	209.50	213.00	120.52	221,594
2023-06-21	221.00	221.00	216.50	217.00	122.78	105,661
2023-06-20	216.00	220.00	215.00	216.50	122.50	174,634
2023-06-19	220.50	220.50	213.50	216.00	122.22	170,231
2023-06-16	219.00	227.00	218.00	221.00	125.04	390,359
2023-06-15	214.50	217.50	210.50	216.00	122.22	203,984
2023-06-14	213.00	215.50	212.00	213.00	120.52	152,621
2023-06-13	210.00	217.00	210.00	213.00	120.52	167,296
2023-06-12	227.50	227.50	208.50	209.50	118.54	727,888
2023-06-09	228.00	229.00	225.50	225.50	127.59	173,166
2023-06-08	237.00	237.00	225.00	225.50	127.59	424,112
2023-06-07	243.50	245.00	231.00	234.00	132.40	1,240,051
2023-06-06	232.00	254.00	232.00	249.00	140.89	710,277
2023-06-05	231.00	235.00	226.50	233.00	131.83	253,880
2023-06-02	230.00	236.50	229.00	230.50	130.42	425,579
2023-06-01	220.00	231.00	219.50	230.00	130.14	525,370
2023-05-31	219.50	224.00	218.50	220.00	124.48	258,282
2023-05-30	226.00	226.00	216.00	217.00	122.78	513,630
2023-05-29	230.50	232.50	225.50	225.50	127.59	356,606
2023-05-26	229.00	229.50	223.00	229.00	129.57	384,489
2023-05-25	232.00	233.00	226.00	226.00	127.87	475,475
2023-05-24	231.50	233.00	225.00	231.00	130.70	773,381
2023-05-23	221.50	234.00	220.50	230.00	130.14	1,288,479
2023-05-22	214.00	223.00	214.00	219.50	124.20	647,174
2023-05-19	221.00	222.50	211.50	213.50	120.80	513,630
2023-05-18	220.00	226.00	218.00	218.50	123.63	861,432
2023-05-17	213.50	223.00	210.00	216.50	122.50	1,115,312
2023-05-16	217.50	218.50	209.00	213.00	120.52	1,245,921
2023-05-15	209.50	227.00	209.00	216.00	122.22	2,529,998
2023-05-12	221.00	237.00	206.00	207.50	117.41	4,942,594
2023-05-11	205.50	216.00	205.50	216.00	122.22	1,750,746

← NewerPage 14 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.