Shiny Brands Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	83.200	83.800	82.900	83.700	39.034	19,695
2022-02-11	83.900	84.000	83.000	83.800	39.080	60,726
2022-02-10	83.800	84.000	83.800	83.900	39.127	16,412
2022-02-09	84.100	84.200	84.000	84.000	39.174	37,749
2022-02-08	84.000	84.600	84.000	84.600	39.453	14,771
2022-02-07	84.000	84.000	84.000	84.000	39.174	37,749
2022-01-26	83.500	83.800	83.000	83.700	39.034	22,977
2022-01-25	83.800	83.800	82.700	83.500	38.940	39,390
2022-01-24	83.400	83.400	82.500	83.100	38.754	24,618
2022-01-21	83.800	84.500	83.200	83.200	38.800	26,260
2022-01-20	84.600	84.600	83.900	83.900	39.127	8,206
2022-01-19	84.400	84.400	83.800	83.800	39.080	18,053
2022-01-18	84.000	84.800	84.000	84.800	39.547	3,282
2022-01-17	84.100	85.000	84.000	84.000	39.174	22,977
2022-01-14	84.600	84.700	84.000	84.000	39.174	8,206
2022-01-13	84.900	84.900	83.700	84.600	39.453	11,488
2022-01-12	85.600	85.600	84.000	84.100	39.220	22,977
2022-01-11	84.800	85.600	83.900	83.900	39.127	32,825
2022-01-10	84.500	85.100	84.500	84.600	39.453	11,488
2022-01-07	84.300	85.400	84.000	84.700	39.500	64,009
2022-01-06	84.700	85.600	84.700	85.000	39.640	27,901
2022-01-05	85.200	85.700	85.000	85.600	39.920	19,695
2022-01-04	86.200	86.200	85.000	85.500	39.873	21,336
2022-01-03	85.200	86.100	85.200	85.300	39.780	24,618
2021-12-30	85.500	85.500	85.200	85.200	39.733	21,336
2021-12-29	86.800	86.800	85.100	85.500	39.873	9,847
2021-12-28	85.300	85.600	85.100	85.600	39.920	14,771
2021-12-27	85.200	86.900	84.300	86.000	40.106	32,825
2021-12-24	86.600	86.600	85.200	85.200	39.733	18,053
2021-12-23	86.900	86.900	84.100	86.600	40.386	39,390
2021-12-22	85.600	86.700	85.400	85.400	39.826	37,749
2021-12-21	86.600	86.600	85.800	85.800	40.013	21,336
2021-12-20	86.000	86.100	86.000	86.000	40.106	9,847
2021-12-17	88.000	88.000	86.000	86.000	40.106	18,053
2021-12-16	87.500	87.500	86.600	86.600	40.386	4,923
2021-12-15	86.800	87.000	86.500	87.000	40.573	8,206
2021-12-14	87.000	87.500	86.000	86.800	40.479	9,847
2021-12-13	87.600	87.900	86.700	87.900	40.992	19,695
2021-12-10	87.500	87.500	86.500	87.500	40.806	22,977
2021-12-09	87.800	87.800	87.000	87.500	40.806	39,390
2021-12-08	87.500	87.500	87.400	87.400	40.759	9,847
2021-12-07	87.900	87.900	87.400	87.400	40.759	14,771
2021-12-06	88.300	88.300	87.000	87.400	40.759	14,771
2021-12-03	86.600	88.200	86.600	88.100	41.086	44,314
2021-12-02	87.600	87.600	86.800	87.300	40.713	19,695
2021-12-01	88.800	88.800	86.300	87.100	40.619	11,488
2021-11-30	85.400	86.900	85.400	86.900	40.526	8,206
2021-11-29	86.400	86.500	84.800	85.400	39.826	65,650
2021-11-26	86.900	88.200	85.700	85.700	39.966	60,726
2021-11-25	88.900	88.900	86.800	87.200	40.666	27,901
2021-11-24	88.100	88.100	87.000	87.100	40.619	32,825
2021-11-23	86.800	87.100	86.600	87.000	40.573	27,901
2021-11-22	87.000	87.300	86.900	87.000	40.573	68,933
2021-11-19	86.700	87.900	86.600	87.000	40.573	78,780
2021-11-18	87.000	87.000	86.500	86.500	40.339	27,901
2021-11-17	87.400	87.400	86.800	86.800	40.479	70,574
2021-11-16	92.300	92.300	88.000	88.000	41.039	26,260
2021-11-15	87.600	89.300	85.200	87.500	40.806	50,879
2021-11-12	89.500	89.900	89.500	89.500	41.738	11,488
2021-11-11	90.300	91.300	90.000	90.000	41.972	44,314

← NewerPage 20 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.