Shiny Brands Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	99.600	100.50	98.500	99.900	46.589	24,618
2022-05-12	101.00	101.00	98.600	99.600	46.449	45,955
2022-05-11	100.50	101.50	99.100	101.00	47.102	29,542
2022-05-10	100.00	101.00	99.500	101.00	47.102	57,444
2022-05-09	102.00	102.00	99.900	99.900	46.589	36,107
2022-05-06	102.00	102.00	100.50	101.50	47.335	49,237
2022-05-05	103.50	104.50	102.50	103.50	48.267	72,215
2022-05-04	101.00	103.50	100.00	102.50	47.801	105,040
2022-05-03	100.50	100.50	98.900	98.900	46.122	50,879
2022-04-29	98.000	99.500	98.000	98.900	46.122	52,520
2022-04-28	95.200	98.400	95.000	97.400	45.423	65,650
2022-04-27	95.500	96.100	95.000	95.300	44.443	91,910
2022-04-26	100.00	100.00	97.300	98.000	45.702	70,574
2022-04-25	100.50	100.50	98.000	99.800	46.542	190,386
2022-04-22	101.00	104.50	100.50	102.00	47.568	134,583
2022-04-21	102.50	102.50	100.50	100.50	46.868	106,682
2022-04-20	102.00	102.50	101.00	101.50	47.335	78,780
2022-04-19	101.00	103.00	100.50	100.50	46.868	90,269
2022-04-18	104.00	104.00	101.00	102.50	47.801	80,421
2022-04-15	101.50	104.50	100.00	104.00	48.501	139,507
2022-04-14	104.00	105.50	101.00	104.00	48.501	187,103
2022-04-13	105.50	107.00	104.00	104.50	48.734	106,682
2022-04-12	104.00	107.00	104.00	105.00	48.967	108,323
2022-04-11	109.00	109.00	104.00	105.00	48.967	359,436
2022-04-08	112.00	112.50	108.50	111.00	51.765	413,598
2022-04-07	114.00	117.00	112.00	114.00	53.164	992,963
2022-04-06	99.900	109.50	99.900	109.50	51.065	695,895
2022-04-01	100.50	100.50	98.800	99.700	46.495	109,964
2022-03-31	99.800	99.800	98.500	99.100	46.215	114,888
2022-03-30	99.000	99.600	98.200	98.600	45.982	252,754
2022-03-29	100.00	101.50	99.000	99.200	46.262	600,702
2022-03-28	99.200	99.200	98.000	99.200	46.262	623,679
2022-03-25	90.200	90.200	90.200	90.200	42.065	101,758
2022-03-24	82.300	82.300	82.000	82.000	38.241	4,923
2022-03-23	83.400	83.400	83.300	83.300	38.847	9,847
2022-03-22	82.700	83.100	82.500	83.000	38.707	19,695
2022-03-21	82.000	82.300	82.000	82.200	38.334	18,053
2022-03-18	81.200	82.000	81.200	81.900	38.194	27,901
2022-03-17	80.000	81.200	80.000	80.400	37.495	9,847
2022-03-16	81.400	81.400	80.900	80.900	37.728	4,923
2022-03-15	79.500	80.800	79.200	80.800	37.681	18,053
2022-03-14	81.200	81.200	80.000	80.000	37.308	31,183
2022-03-11	80.700	81.200	80.600	81.200	37.868	26,260
2022-03-10	80.000	81.000	80.000	80.500	37.541	27,901
2022-03-09	78.900	80.000	78.900	79.900	37.261	16,412
2022-03-08	80.000	81.300	79.000	79.000	36.842	31,183
2022-03-07	80.700	80.700	80.000	80.400	37.495	34,466
2022-03-04	81.000	81.400	80.600	81.400	37.961	32,825
2022-03-03	81.500	81.500	81.400	81.400	37.961	6,565
2022-03-02	80.900	81.500	80.800	81.500	38.008	18,053
2022-03-01	81.400	82.600	80.900	80.900	37.728	85,345
2022-02-25	83.300	83.300	81.000	82.200	38.334	55,802
2022-02-24	82.200	83.100	81.500	81.500	38.008	34,466
2022-02-23	83.300	83.300	81.900	82.200	38.334	50,879
2022-02-22	83.700	83.700	81.500	83.500	38.940	78,780
2022-02-21	83.800	83.800	83.000	83.700	39.034	31,183
2022-02-18	84.700	84.700	83.000	84.000	39.174	86,986
2022-02-17	83.700	84.900	83.700	84.000	39.174	21,336
2022-02-16	83.500	84.000	83.000	83.700	39.034	85,345
2022-02-15	83.000	83.500	83.000	83.500	38.940	41,031

← NewerPage 19 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.