Shiny Brands Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	111.00	112.00	110.00	111.50	101.36	63,855
2026-04-23	114.00	114.00	110.50	110.50	100.45	117,780
2026-04-22	113.00	113.50	113.00	113.50	103.18	60,503
2026-04-21	112.50	114.50	112.50	113.00	102.73	64,351
2026-04-20	115.00	115.50	112.50	112.50	102.27	122,342
2026-04-17	114.50	115.00	114.00	115.00	104.55	57,515
2026-04-16	113.50	115.00	113.00	114.50	104.09	68,549
2026-04-15	117.00	117.00	113.00	114.00	103.64	144,214
2026-04-14	117.50	118.00	115.50	118.00	107.27	86,935
2026-04-13	117.50	118.00	116.50	117.00	106.36	87,137
2026-04-10	119.50	120.00	117.50	118.50	107.73	110,431
2026-04-09	119.50	120.00	118.00	118.50	107.73	95,724
2026-04-08	120.00	120.50	117.50	117.50	106.82	110,346
2026-04-07	117.00	122.00	115.00	118.00	107.27	247,720
2026-04-02	114.00	116.50	113.50	116.50	105.91	85,015
2026-04-01	111.50	113.00	111.50	113.00	102.73	35,310
2026-03-31	112.00	113.00	110.50	111.50	101.36	69,465
2026-03-30	111.50	112.50	111.00	112.50	102.27	54,013
2026-03-27	114.50	114.50	112.50	113.00	102.73	47,945
2026-03-26	116.50	116.50	115.00	115.00	104.55	94,791
2026-03-25	120.50	121.00	120.00	120.50	105.18	157,688
2026-03-24	121.00	121.00	117.00	119.50	104.31	163,142
2026-03-23	121.00	121.00	119.50	119.50	104.31	98,485
2026-03-20	121.50	121.50	119.50	121.00	105.62	118,727
2026-03-19	121.00	121.50	119.50	120.00	104.75	130,029
2026-03-18	119.50	123.50	119.50	122.00	106.49	243,983
2026-03-17	120.50	121.50	118.50	119.50	104.31	141,935
2026-03-16	119.00	119.50	117.50	119.00	103.87	132,085
2026-03-13	120.00	120.00	117.00	117.50	102.56	157,874
2026-03-12	119.00	122.00	118.50	119.00	103.87	141,084
2026-03-11	116.50	120.50	116.00	119.50	104.31	324,558
2026-03-10	120.00	120.00	116.50	116.50	101.69	344,433
2026-03-09	114.00	118.00	111.00	117.00	102.13	802,291
2026-03-06	106.00	107.50	106.00	107.50	93.834	30,855
2026-03-05	106.00	108.50	106.00	106.50	92.962	38,902
2026-03-04	106.00	106.00	104.00	104.50	91.216	96,850
2026-03-03	108.50	108.50	107.00	108.50	94.707	81,400
2026-03-02	105.50	109.00	105.50	108.50	94.707	70,407
2026-02-26	105.50	107.50	105.00	107.50	93.834	90,212
2026-02-25	105.00	105.00	104.00	104.50	91.216	58,303
2026-02-24	106.00	106.50	104.50	105.00	91.652	51,592
2026-02-23	106.00	108.00	106.00	106.00	92.525	41,974
2026-02-11	104.50	107.00	104.50	106.00	92.525	71,502
2026-02-10	104.00	105.50	104.00	105.50	92.089	33,066
2026-02-09	104.50	104.50	104.00	104.00	90.779	28,631
2026-02-06	104.50	104.50	103.50	104.50	91.216	40,737
2026-02-05	104.50	107.00	104.50	105.50	92.089	37,621
2026-02-04	105.50	105.50	104.50	104.50	91.216	15,400
2026-02-03	105.50	105.50	104.00	105.50	92.089	28,751
2026-02-02	104.50	104.50	103.50	103.50	90.343	53,911
2026-01-30	105.00	105.00	104.50	104.50	91.216	40,735
2026-01-29	105.50	106.00	105.00	105.50	92.089	23,772
2026-01-28	105.50	106.50	105.00	106.00	92.525	63,199
2026-01-27	105.50	106.00	105.50	106.00	92.525	36,935
2026-01-26	106.50	106.50	105.50	106.00	92.525	63,828
2026-01-23	107.50	108.00	106.50	106.50	92.962	44,156
2026-01-22	107.00	107.50	106.00	107.50	93.834	40,124
2026-01-21	107.00	107.00	106.00	106.50	92.962	55,110
2026-01-20	107.50	108.50	107.50	108.00	94.271	31,593
2026-01-19	109.00	109.00	107.50	108.00	94.271	47,671

← NewerPage 3 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.