Shiny Brands Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	111.50	111.50	108.50	109.00	95.144	88,541
2026-01-15	109.50	112.00	109.50	111.00	96.890	153,996
2026-01-14	106.00	108.00	105.50	108.00	94.271	58,355
2026-01-13	106.00	106.50	105.00	106.00	92.525	57,750
2026-01-12	105.50	105.50	104.50	105.00	91.652	48,416
2026-01-09	107.50	108.50	103.50	104.00	90.779	210,845
2026-01-08	106.00	108.50	106.00	107.00	93.398	38,570
2026-01-07	105.50	106.50	105.50	106.00	92.525	36,301
2026-01-06	106.00	106.50	105.50	106.00	92.525	35,269
2026-01-05	108.00	108.00	105.50	106.00	92.525	24,343
2026-01-02	106.00	107.50	106.00	107.00	93.398	44,011
2025-12-31	107.50	107.50	106.00	106.00	92.525	43,148
2025-12-30	108.00	109.50	107.50	107.50	93.834	23,365
2025-12-29	109.00	110.00	109.00	109.50	95.580	14,316
2025-12-26	110.00	110.50	109.00	109.00	95.144	25,410
2025-12-24	109.50	110.00	109.00	109.00	95.144	15,401
2025-12-23	108.50	109.50	108.50	109.50	95.580	176,011
2025-12-22	111.00	111.00	108.50	109.00	95.144	92,950
2025-12-19	111.00	112.50	110.50	111.00	96.890	20,611
2025-12-18	113.00	113.00	110.50	112.00	97.762	25,718
2025-12-17	109.50	115.00	109.50	113.00	98.635	96,910
2025-12-16	110.00	110.00	109.00	109.00	95.144	14,452
2025-12-15	109.50	113.50	109.50	112.00	97.762	31,042
2025-12-12	111.50	112.00	110.00	111.00	96.890	22,012
2025-12-11	111.00	112.50	110.50	111.50	97.326	25,345
2025-12-10	111.50	112.00	110.00	111.00	96.890	35,200
2025-12-09	112.00	114.50	111.00	111.50	97.326	85,140
2025-12-08	113.50	115.00	110.00	111.00	96.890	162,801
2025-12-05	109.50	109.50	108.00	108.00	94.271	23,590
2025-12-04	111.50	111.50	109.00	110.00	96.017	98,143
2025-12-03	106.50	111.00	106.50	110.50	96.453	138,490
2025-12-02	104.50	106.00	104.00	106.00	92.525	24,311
2025-12-01	103.50	104.00	103.00	104.00	90.779	13,750
2025-11-28	104.50	104.50	104.00	104.00	90.779	17,623
2025-11-27	104.50	105.00	103.00	104.50	91.216	20,900
2025-11-26	103.50	104.50	103.00	104.00	90.779	15,598
2025-11-25	99.800	103.50	99.800	103.50	90.343	141,673
2025-11-24	103.00	103.50	102.50	103.00	89.907	29,766
2025-11-21	102.50	104.50	102.50	102.50	89.470	42,922
2025-11-20	105.50	105.50	103.50	104.50	91.216	17,627
2025-11-19	103.50	104.00	103.00	103.50	90.343	27,512
2025-11-18	106.50	106.50	103.00	104.00	90.779	46,787
2025-11-17	108.00	108.00	105.50	106.00	92.525	36,340
2025-11-14	109.00	109.00	107.50	107.50	93.834	22,148
2025-11-13	109.00	109.50	107.50	109.50	95.580	56,101
2025-11-12	108.00	108.50	107.50	108.00	94.271	20,638
2025-11-11	110.50	110.50	107.50	108.50	94.707	61,674
2025-11-10	112.50	113.00	108.50	110.50	96.453	341,018
2025-11-07	105.00	105.00	103.00	103.00	89.907	30,805
2025-11-06	103.00	106.50	103.00	105.50	92.089	36,303
2025-11-05	100.50	102.50	99.500	102.00	89.034	171,966
2025-11-04	101.50	102.00	100.50	100.50	87.724	105,515
2025-11-03	103.50	104.00	102.00	102.00	89.034	92,032
2025-10-31	105.00	105.00	104.00	104.00	90.779	17,710
2025-10-30	106.00	106.00	104.00	104.50	91.216	62,811
2025-10-29	106.50	107.00	105.00	105.50	92.089	65,632
2025-10-28	107.00	107.50	106.50	107.00	93.398	22,027
2025-10-27	108.00	108.00	106.50	107.00	93.398	34,354
2025-10-23	108.50	109.00	107.50	107.50	93.834	34,235
2025-10-22	108.50	109.50	106.00	109.00	95.144	257,514

← NewerPage 4 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.