Shiny Brands Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	85.000	91.900	84.600	90.400	51.150	187,842
2022-08-05	101.50	103.50	101.00	103.00	48.034	354,512
2022-08-04	101.50	102.00	100.50	101.50	47.335	103,399
2022-08-03	101.50	102.50	101.50	101.50	47.335	37,749
2022-08-02	103.00	103.00	101.00	101.50	47.335	47,596
2022-08-01	103.50	103.50	102.50	103.00	48.034	34,466
2022-07-29	102.00	103.50	101.50	103.00	48.034	75,498
2022-07-28	101.50	101.50	101.00	101.50	47.335	22,977
2022-07-27	101.00	101.00	100.00	101.00	47.102	27,901
2022-07-26	101.00	101.00	100.00	101.00	47.102	44,314
2022-07-25	99.600	101.00	99.600	100.00	46.635	31,183
2022-07-22	99.400	99.600	99.400	99.600	46.449	13,130
2022-07-21	99.800	99.800	97.600	99.800	46.542	26,260
2022-07-20	100.50	100.50	100.00	100.00	46.635	27,901
2022-07-19	99.300	100.50	99.300	100.50	46.868	78,780
2022-07-18	99.400	99.500	98.400	99.000	46.169	34,466
2022-07-15	98.600	98.600	97.300	98.600	45.982	8,206
2022-07-14	98.600	98.600	98.000	98.000	45.702	16,412
2022-07-13	98.000	98.000	98.000	98.000	45.702	1,641
2022-07-12	96.800	98.200	96.700	97.800	45.609	21,336
2022-07-11	96.500	97.100	96.500	96.700	45.096	18,053
2022-07-08	96.600	98.500	95.400	98.100	45.749	13,130
2022-07-07	97.100	97.100	96.500	96.600	45.050	106,682
2022-07-06	98.000	98.000	96.500	96.500	45.003	14,771
2022-07-05	98.000	98.000	96.000	97.700	45.563	26,260
2022-07-04	98.800	98.800	95.000	97.700	45.563	119,812
2022-07-01	99.000	99.000	98.000	98.700	46.029	73,856
2022-06-30	100.00	100.00	99.500	99.500	46.402	16,412
2022-06-29	99.800	101.00	99.500	100.00	46.635	37,749
2022-06-28	99.100	100.50	99.100	100.50	46.868	42,672
2022-06-27	100.00	101.50	99.500	100.50	46.868	129,659
2022-06-24	103.00	103.00	98.000	101.50	47.335	282,297
2022-06-23	104.50	105.50	104.00	105.00	48.967	98,475
2022-06-22	104.50	105.50	103.50	104.50	48.734	119,812
2022-06-21	102.50	104.00	102.50	103.00	48.034	83,704
2022-06-20	102.50	104.00	102.00	102.50	47.801	82,063
2022-06-17	101.00	103.50	101.00	102.50	47.801	75,498
2022-06-16	105.00	105.00	102.00	102.00	47.568	72,215
2022-06-15	104.00	105.50	104.00	105.00	48.967	83,704
2022-06-14	102.00	103.50	102.00	103.50	48.267	64,009
2022-06-13	103.50	107.00	102.00	103.00	48.034	114,888
2022-06-10	104.50	107.50	104.00	105.00	48.967	231,418
2022-06-09	107.50	109.50	107.00	108.00	50.366	556,388
2022-06-08	100.00	100.50	99.600	99.800	46.542	55,802
2022-06-07	101.50	101.50	100.00	100.00	46.635	31,183
2022-06-06	100.00	100.50	99.900	100.50	46.868	36,107
2022-06-02	99.500	99.900	99.200	99.400	46.355	22,977
2022-06-01	99.500	101.00	99.500	99.900	46.589	65,650
2022-05-31	98.800	100.00	98.800	99.000	46.169	42,672
2022-05-30	97.800	98.000	97.600	98.000	45.702	34,466
2022-05-27	97.800	98.000	97.800	97.800	45.609	21,336
2022-05-26	98.200	98.200	97.700	97.800	45.609	18,053
2022-05-25	99.000	99.000	97.700	97.700	45.563	16,412
2022-05-24	99.200	99.200	97.700	97.700	45.563	52,520
2022-05-23	100.00	101.00	99.300	99.500	46.402	32,825
2022-05-20	99.500	100.00	99.400	99.600	46.449	22,977
2022-05-19	99.000	99.500	98.300	99.500	46.402	21,336
2022-05-18	99.300	100.00	98.700	99.500	46.402	44,314
2022-05-17	98.100	99.500	98.000	99.300	46.309	41,031
2022-05-16	98.200	99.700	98.200	99.700	46.495	31,183

← NewerPage 18 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.