Shiny Brands Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	84.700	84.800	84.700	84.800	47.981	10,272
2022-11-01	84.400	84.700	84.400	84.700	47.924	36,687
2022-10-31	84.500	85.000	84.500	84.600	47.868	36,687
2022-10-28	84.700	85.700	84.700	85.000	48.094	19,077
2022-10-27	84.600	84.800	84.300	84.700	47.924	30,817
2022-10-26	84.500	84.700	84.500	84.600	47.868	17,610
2022-10-25	85.900	85.900	84.300	84.600	47.868	23,480
2022-10-24	85.000	88.200	85.000	85.500	48.377	19,077
2022-10-21	86.300	86.300	84.800	84.900	48.038	24,947
2022-10-20	85.000	85.500	84.500	85.500	48.377	20,545
2022-10-19	86.400	86.400	85.200	85.200	48.207	22,012
2022-10-18	86.000	86.000	85.200	85.300	48.264	16,142
2022-10-17	86.000	86.000	85.000	85.500	48.377	26,415
2022-10-14	86.000	86.500	86.000	86.300	48.830	39,622
2022-10-13	86.700	86.700	85.000	85.000	48.094	60,168
2022-10-12	86.700	87.000	85.500	87.000	49.226	14,675
2022-10-11	87.500	88.600	86.100	87.000	49.226	57,233
2022-10-07	87.900	89.500	87.900	88.200	49.905	70,440
2022-10-06	87.000	88.500	87.000	88.500	50.075	49,895
2022-10-05	86.100	86.800	86.100	86.100	48.717	26,415
2022-10-04	86.700	86.700	85.300	86.100	48.717	23,480
2022-10-03	85.600	87.100	85.100	85.200	48.207	30,817
2022-09-30	85.000	85.300	84.000	85.200	48.207	30,817
2022-09-29	84.600	86.000	84.600	85.000	48.094	35,220
2022-09-28	86.000	86.600	84.400	84.500	47.811	145,284
2022-09-27	86.500	86.500	85.000	86.500	48.943	101,258
2022-09-26	89.100	89.100	86.000	87.300	49.396	115,933
2022-09-23	89.500	90.000	88.300	90.000	50.923	102,726
2022-09-22	88.800	89.500	88.600	89.500	50.640	51,363
2022-09-21	88.100	89.300	88.100	89.100	50.414	74,843
2022-09-20	88.600	89.400	87.500	89.100	50.414	117,401
2022-09-19	91.600	91.600	86.600	88.900	50.301	449,059
2022-09-16	93.500	95.000	92.700	92.800	52.508	139,414
2022-09-15	93.000	97.200	92.800	94.600	53.526	482,812
2022-09-14	93.600	93.600	93.600	93.600	52.960	312,580
2022-09-13	109.00	109.00	104.00	104.00	58.845	431,449
2022-09-12	115.50	115.50	115.50	115.50	65.352	1,292,881
2022-09-08	105.00	105.00	105.00	105.00	59.411	1,149,065
2022-09-07	87.100	95.700	87.100	95.700	54.148	227,465
2022-09-06	86.700	87.400	86.000	87.000	49.226	17,610
2022-09-05	87.700	87.700	86.500	87.400	49.452	10,272
2022-09-02	87.800	87.800	86.900	87.000	49.226	19,077
2022-09-01	87.000	87.500	86.700	87.500	49.509	14,675
2022-08-31	87.800	87.800	86.700	87.600	49.565	32,285
2022-08-30	88.000	88.000	85.600	87.600	49.565	39,622
2022-08-29	88.400	88.400	86.900	87.700	49.622	8,805
2022-08-26	88.200	88.600	87.500	87.500	49.509	32,285
2022-08-25	88.200	88.500	88.200	88.200	49.905	10,272
2022-08-24	89.400	89.900	88.000	89.100	50.414	23,480
2022-08-23	88.900	89.400	88.200	89.400	50.584	36,687
2022-08-22	88.400	89.400	88.400	89.000	50.357	8,805
2022-08-19	88.100	89.000	88.000	88.000	49.792	22,012
2022-08-18	87.500	87.500	86.800	87.300	49.396	29,350
2022-08-17	87.800	87.800	86.700	86.700	49.056	22,012
2022-08-16	87.800	87.800	86.200	86.800	49.113	29,350
2022-08-15	85.000	86.800	85.000	86.500	48.943	102,726
2022-08-12	88.200	90.000	88.200	90.000	50.923	17,610
2022-08-11	90.500	90.500	88.500	89.500	50.640	36,687
2022-08-10	88.500	89.500	88.100	88.800	50.244	39,622
2022-08-09	88.600	90.800	88.500	89.300	50.527	121,803

← NewerPage 17 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.