Shiny Brands Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	195.50	203.50	192.00	196.50	111.18	1,027,261
2023-05-09	192.00	204.00	190.50	193.50	109.48	1,474,853
2023-05-08	195.00	195.50	188.00	190.50	107.79	406,502
2023-05-05	187.00	192.50	186.50	192.00	108.64	447,592
2023-05-04	184.00	188.50	182.00	187.00	105.81	337,528
2023-05-03	187.50	189.00	183.00	183.00	103.54	325,788
2023-05-02	189.00	193.50	185.50	187.50	106.09	685,330
2023-04-28	184.50	186.00	180.50	185.00	104.68	491,617
2023-04-27	181.50	187.50	179.00	180.50	102.13	578,201
2023-04-26	181.50	182.00	176.00	181.50	102.70	427,047
2023-04-25	182.50	185.00	176.50	182.50	103.26	622,226
2023-04-24	175.00	182.00	175.00	181.50	102.70	594,344
2023-04-21	181.00	187.50	173.00	173.50	98.169	1,125,585
2023-04-20	188.50	192.00	176.00	176.50	99.866	1,080,092
2023-04-19	181.00	192.50	181.00	186.00	105.24	1,264,999
2023-04-18	177.00	184.00	175.00	179.00	101.28	714,680
2023-04-17	171.00	178.50	171.00	176.50	99.866	581,136
2023-04-14	179.00	182.50	172.00	172.00	97.320	1,125,585
2023-04-13	167.00	179.00	165.50	172.50	97.603	1,159,337
2023-04-12	165.50	175.50	162.50	167.50	94.774	1,894,563
2023-04-11	158.00	164.00	154.00	163.50	92.511	1,496,866
2023-04-10	149.00	161.00	147.00	149.50	84.589	2,327,480
2023-04-07	142.00	148.00	138.00	146.50	82.892	651,577
2023-04-06	134.00	142.50	131.00	141.50	80.063	667,719
2023-03-31	124.00	134.00	124.00	130.00	73.556	328,723
2023-03-30	126.00	126.00	123.00	123.50	69.878	183,439
2023-03-29	123.50	125.00	122.00	123.50	69.878	108,596
2023-03-28	130.50	130.50	120.00	123.00	69.595	526,838
2023-03-27	131.00	135.00	129.00	130.00	73.556	368,346
2023-03-24	133.50	134.00	131.00	134.00	75.819	168,764
2023-03-23	132.00	133.50	131.50	132.00	74.687	120,336
2023-03-22	132.00	132.50	130.00	132.00	74.687	129,141
2023-03-21	134.00	134.00	131.50	132.00	74.687	124,738
2023-03-20	128.50	135.50	127.00	133.00	75.253	289,100
2023-03-17	123.50	134.00	123.00	131.00	74.122	435,852
2023-03-16	122.00	123.50	121.00	122.50	69.312	187,842
2023-03-15	121.50	123.50	121.50	123.50	69.878	133,543
2023-03-14	122.50	122.50	120.00	121.50	68.746	98,323
2023-03-13	118.00	122.50	117.00	122.50	69.312	215,724
2023-03-10	124.50	124.50	117.00	121.00	68.463	406,502
2023-03-09	126.50	126.50	122.50	126.00	71.293	240,672
2023-03-08	122.00	124.50	121.50	122.00	69.029	195,179
2023-03-07	124.00	124.50	122.00	122.50	69.312	126,206
2023-03-06	125.50	126.50	123.00	123.50	69.878	146,751
2023-03-03	122.50	126.50	121.50	124.50	70.444	303,775
2023-03-02	122.50	122.50	120.50	122.50	69.312	132,076
2023-03-01	120.00	122.50	119.00	121.50	68.746	140,881
2023-02-24	120.00	121.00	118.50	120.00	67.898	139,414
2023-02-23	118.50	121.50	118.50	119.50	67.615	205,452
2023-02-22	116.00	123.00	113.00	121.00	68.463	506,293
2023-02-21	115.00	117.00	114.00	116.50	65.917	264,152
2023-02-20	115.50	118.00	114.00	114.50	64.786	443,189
2023-02-17	113.00	118.00	112.00	115.50	65.352	349,268
2023-02-16	112.50	115.00	110.00	113.50	64.220	366,879
2023-02-15	107.00	114.00	107.00	111.50	63.088	660,382
2023-02-14	106.00	106.50	105.00	106.00	59.976	154,089
2023-02-13	105.00	107.00	105.00	105.50	59.693	284,698
2023-02-10	104.50	104.50	101.50	103.50	58.562	118,868
2023-02-09	102.50	104.50	102.50	104.00	58.845	149,686
2023-02-08	104.00	104.00	101.50	102.50	57.996	111,531

← NewerPage 15 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.