Shiny Brands Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	105.00	106.00	104.50	105.50	105.50	30,035
2026-07-20	103.50	104.00	101.00	104.00	104.00	69,281
2026-07-17	106.00	107.00	103.50	104.00	104.00	73,914
2026-07-16	106.00	108.50	104.50	105.00	105.00	122,169
2026-07-15	106.36	108.18	105.91	106.36	106.36	90,255
2026-07-14	107.27	107.27	104.55	105.45	105.45	91,535
2026-07-13	106.82	107.73	106.36	107.27	107.27	74,822
2026-07-10	117.50	117.50	117.50	117.50	106.82	0
2026-07-09	118.00	118.00	114.50	117.50	106.82	44,124
2026-07-08	116.00	118.00	115.50	118.00	107.27	30,351
2026-07-07	117.00	117.50	115.00	115.50	105.00	60,770
2026-07-06	117.50	117.50	116.50	116.50	105.91	61,820
2026-07-03	119.00	120.50	117.50	118.00	107.27	130,977
2026-07-02	112.50	119.50	112.50	119.50	108.64	245,023
2026-07-01	110.00	114.50	109.50	114.00	103.64	178,097
2026-06-30	108.50	109.50	108.00	109.50	99.546	47,576
2026-06-29	109.00	109.50	108.50	109.50	99.546	19,800
2026-06-26	111.50	111.50	108.50	109.00	99.091	48,521
2026-06-25	110.00	111.50	110.00	111.50	101.36	56,995
2026-06-24	109.00	110.50	109.00	109.50	99.546	32,173
2026-06-23	109.00	110.00	108.50	110.00	100.00	67,191
2026-06-22	109.50	109.50	107.00	108.50	98.636	64,423
2026-06-18	108.50	109.50	108.50	109.50	99.546	47,722
2026-06-17	108.50	109.00	108.00	108.50	98.636	33,133
2026-06-16	110.00	110.00	108.00	108.50	98.636	90,762
2026-06-15	112.50	112.50	110.50	110.50	100.45	31,040
2026-06-12	110.50	113.00	109.50	111.50	101.36	82,936
2026-06-11	109.00	110.50	108.00	110.00	100.00	79,151
2026-06-10	111.50	112.00	110.50	110.50	100.45	30,822
2026-06-09	109.50	112.00	109.00	112.00	101.82	107,629
2026-06-08	102.50	108.50	102.50	108.00	98.182	129,801
2026-06-05	111.00	111.00	110.00	110.00	100.00	59,604
2026-06-04	109.50	112.00	109.00	111.00	100.91	73,822
2026-06-03	109.50	111.00	109.50	109.50	99.546	73,943
2026-06-02	109.50	110.00	108.50	110.00	100.00	36,591
2026-06-01	109.00	110.00	108.50	109.50	99.546	52,855
2026-05-29	109.00	109.50	109.00	109.00	99.091	49,516
2026-05-28	109.00	109.50	108.50	108.50	98.636	70,785
2026-05-27	111.00	111.00	109.00	109.50	99.546	83,829
2026-05-26	110.50	110.50	109.50	110.50	100.45	76,010
2026-05-25	112.50	112.50	109.50	110.50	100.45	181,978
2026-05-22	114.00	114.00	112.00	112.00	101.82	115,701
2026-05-21	114.50	115.50	113.50	115.00	104.55	49,720
2026-05-20	113.50	116.50	113.00	114.00	103.64	106,700
2026-05-19	113.50	113.50	112.50	113.50	103.18	30,044
2026-05-18	112.00	113.00	112.00	113.00	102.73	78,320
2026-05-15	113.00	116.00	112.00	114.00	103.64	82,940
2026-05-14	118.50	118.50	113.00	113.00	102.73	223,500
2026-05-13	116.00	119.50	114.50	119.00	108.18	171,603
2026-05-12	120.00	120.00	116.00	116.00	105.45	104,555
2026-05-11	116.00	120.00	115.50	119.50	108.64	145,521
2026-05-08	114.50	117.00	113.50	117.00	106.36	175,233
2026-05-07	111.00	112.00	110.00	112.00	101.82	43,214
2026-05-06	112.00	112.00	110.00	110.50	100.45	62,659
2026-05-05	112.00	112.00	111.00	111.50	101.36	36,345
2026-05-04	112.00	112.50	111.00	112.00	101.82	36,322
2026-04-30	112.00	112.00	111.00	111.50	101.36	30,373
2026-04-29	112.50	112.50	111.50	112.00	101.82	44,440
2026-04-28	109.50	114.50	109.50	113.50	103.18	91,357
2026-04-27	110.00	110.00	108.50	110.00	100.00	105,711

← NewerPage 2 of 21 · 1,218 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.