Shiny Brands Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	105.00	105.50	103.00	103.50	58.562	130,608
2023-02-06	104.00	105.00	102.50	104.50	59.128	58,700
2023-02-03	103.50	106.00	103.00	106.00	59.976	117,401
2023-02-02	102.50	103.00	102.00	102.50	57.996	49,895
2023-02-01	102.00	103.00	101.50	102.50	57.996	85,115
2023-01-31	99.800	101.50	99.800	101.50	57.430	79,245
2023-01-30	99.200	100.50	99.200	100.00	56.581	88,050
2023-01-17	99.600	100.50	99.000	99.500	56.298	45,493
2023-01-16	99.500	101.00	99.400	100.00	56.581	73,375
2023-01-13	98.100	99.100	98.100	99.100	56.072	30,817
2023-01-12	99.000	100.00	99.000	99.300	56.185	33,752
2023-01-11	100.50	100.50	99.200	99.500	56.298	110,063
2023-01-10	103.50	103.50	100.00	101.50	57.430	101,258
2023-01-09	104.00	104.00	101.50	101.50	57.430	154,089
2023-01-06	101.50	102.00	100.50	101.50	57.430	79,245
2023-01-05	99.800	101.00	99.100	101.00	57.147	143,816
2023-01-04	98.700	99.500	98.100	98.900	55.959	86,583
2023-01-03	96.100	98.300	96.100	97.300	55.054	60,168
2022-12-30	99.500	99.500	97.800	98.300	55.620	29,350
2022-12-29	98.500	98.800	97.600	98.300	55.620	55,765
2022-12-28	98.700	100.00	97.500	98.500	55.733	142,349
2022-12-27	97.500	98.100	96.600	98.000	55.450	77,778
2022-12-26	95.800	98.800	95.600	97.000	54.884	152,621
2022-12-23	95.000	96.900	94.000	95.800	54.205	143,816
2022-12-22	100.50	102.00	93.600	96.500	54.601	820,341
2022-12-21	94.900	104.00	94.500	104.00	58.845	815,939
2022-12-20	98.300	98.500	94.600	94.900	53.696	90,986
2022-12-19	98.800	99.300	96.800	98.800	55.902	102,726
2022-12-16	99.300	99.800	97.000	98.900	55.959	158,491
2022-12-15	100.00	100.50	98.700	99.300	56.185	83,648
2022-12-14	102.50	102.50	99.000	99.100	56.072	164,361
2022-12-13	103.50	104.50	100.00	102.00	57.713	283,230
2022-12-12	101.50	104.50	100.00	102.50	57.996	400,631
2022-12-09	114.50	114.50	101.00	105.00	59.411	1,304,622
2022-12-08	103.00	104.50	99.500	104.50	59.128	805,666
2022-12-07	95.400	97.200	94.600	95.400	53.979	227,465
2022-12-06	92.700	94.300	92.300	94.300	53.356	174,634
2022-12-05	91.900	92.600	90.900	91.800	51.942	46,960
2022-12-02	92.000	92.000	90.400	90.900	51.433	45,493
2022-12-01	92.600	93.100	90.800	90.800	51.376	67,505
2022-11-30	91.100	94.900	91.100	92.600	52.394	107,128
2022-11-29	89.100	90.800	89.100	90.800	51.376	67,505
2022-11-28	88.600	89.200	88.600	89.100	50.414	45,493
2022-11-25	88.800	89.000	88.500	88.500	50.075	27,882
2022-11-24	88.800	89.000	88.100	88.800	50.244	67,505
2022-11-23	87.500	88.000	87.300	88.000	49.792	71,908
2022-11-22	87.600	88.000	87.200	87.500	49.509	39,622
2022-11-21	87.600	88.000	87.300	87.600	49.565	39,622
2022-11-18	87.900	88.400	87.200	88.200	49.905	66,038
2022-11-17	86.700	87.400	86.600	87.400	49.452	49,895
2022-11-16	86.200	86.400	85.700	86.400	48.886	24,947
2022-11-15	86.500	87.400	85.700	86.200	48.773	54,298
2022-11-14	86.500	87.000	86.000	86.000	48.660	32,285
2022-11-11	86.400	86.500	85.800	86.500	48.943	82,180
2022-11-10	86.000	88.000	85.800	85.800	48.547	22,012
2022-11-09	85.600	85.800	85.400	85.600	48.434	58,700
2022-11-08	86.900	86.900	85.600	85.600	48.434	27,882
2022-11-07	85.000	86.000	85.000	85.900	48.603	49,895
2022-11-04	84.500	85.000	84.500	84.600	47.868	38,155
2022-11-03	84.800	85.000	84.200	84.800	47.981	22,012

← NewerPage 16 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.