Shiny Brands Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 109.50 | 110.00 | 108.00 | 108.50 | 94.707 | 22,099 |
| 2025-10-20 | 108.50 | 108.50 | 108.00 | 108.50 | 94.707 | 21,197 |
| 2025-10-17 | 109.00 | 109.00 | 107.50 | 108.00 | 94.271 | 75,649 |
| 2025-10-16 | 111.50 | 111.50 | 109.00 | 109.00 | 95.144 | 16,669 |
| 2025-10-15 | 111.00 | 111.00 | 108.50 | 109.00 | 95.144 | 92,070 |
| 2025-10-14 | 111.50 | 112.50 | 109.50 | 112.00 | 97.762 | 45,112 |
| 2025-10-13 | 110.00 | 112.00 | 108.50 | 111.00 | 96.890 | 123,918 |
| 2025-10-09 | 113.50 | 114.00 | 112.50 | 113.50 | 99.072 | 63,140 |
| 2025-10-08 | 112.50 | 114.50 | 112.50 | 113.00 | 98.635 | 26,422 |
| 2025-10-07 | 115.50 | 115.50 | 112.00 | 113.00 | 98.635 | 140,972 |
| 2025-10-03 | 118.00 | 118.00 | 116.00 | 116.00 | 101.25 | 26,840 |
| 2025-10-02 | 117.50 | 118.00 | 116.50 | 118.00 | 103.00 | 21,381 |
| 2025-10-01 | 118.00 | 118.00 | 116.50 | 117.00 | 102.13 | 24,479 |
| 2025-09-30 | 115.00 | 117.50 | 115.00 | 117.50 | 102.56 | 73,181 |
| 2025-09-29 | 940.20 | 940.20 | 940.20 | 940.20 | 820.68 | 0 |
| 2025-09-26 | 117.50 | 117.50 | 115.50 | 115.50 | 100.82 | 51,243 |
| 2025-09-25 | 118.00 | 119.00 | 117.00 | 118.00 | 103.00 | 41,833 |
| 2025-09-24 | 118.00 | 118.50 | 117.00 | 117.00 | 102.13 | 39,600 |
| 2025-09-23 | 117.50 | 118.00 | 117.00 | 118.00 | 103.00 | 22,345 |
| 2025-09-22 | 117.50 | 118.50 | 117.00 | 117.50 | 102.56 | 52,862 |
| 2025-09-19 | 119.00 | 119.00 | 117.50 | 117.50 | 102.56 | 48,697 |
| 2025-09-18 | 119.00 | 119.00 | 118.00 | 119.00 | 103.87 | 18,933 |
| 2025-09-17 | 117.50 | 120.50 | 117.50 | 119.00 | 103.87 | 56,102 |
| 2025-09-16 | 118.50 | 119.00 | 117.00 | 118.00 | 103.00 | 60,500 |
| 2025-09-15 | 121.00 | 122.00 | 119.00 | 119.50 | 104.31 | 33,001 |
| 2025-09-12 | 119.00 | 122.50 | 119.00 | 121.00 | 105.62 | 60,563 |
| 2025-09-11 | 120.00 | 120.00 | 118.50 | 119.00 | 103.87 | 52,948 |
| 2025-09-10 | 120.50 | 120.50 | 117.00 | 119.00 | 103.87 | 124,300 |
| 2025-09-09 | 117.50 | 122.00 | 117.50 | 120.50 | 105.18 | 66,000 |
| 2025-09-08 | 118.00 | 119.00 | 117.00 | 117.00 | 102.13 | 96,360 |
| 2025-09-05 | 122.00 | 122.00 | 117.50 | 118.00 | 103.00 | 75,680 |
| 2025-09-04 | 121.50 | 122.00 | 119.00 | 119.00 | 103.87 | 77,559 |
| 2025-09-03 | 122.50 | 123.00 | 121.00 | 121.00 | 105.62 | 36,300 |
| 2025-09-02 | 121.00 | 126.50 | 121.00 | 121.00 | 105.62 | 176,178 |
| 2025-09-01 | 141.00 | 141.00 | 133.00 | 137.00 | 106.09 | 234,142 |
| 2025-08-29 | 138.50 | 140.50 | 137.00 | 139.00 | 107.64 | 115,093 |
| 2025-08-28 | 140.00 | 143.00 | 138.00 | 139.00 | 107.64 | 209,573 |
| 2025-08-27 | 137.00 | 141.00 | 136.00 | 140.00 | 108.42 | 215,510 |
| 2025-08-26 | 133.00 | 137.00 | 133.00 | 136.50 | 105.71 | 164,681 |
| 2025-08-25 | 132.00 | 133.50 | 131.00 | 132.00 | 102.22 | 80,123 |
| 2025-08-22 | 130.00 | 134.50 | 130.00 | 131.00 | 101.45 | 179,129 |
| 2025-08-21 | 123.00 | 133.50 | 123.00 | 130.50 | 101.06 | 275,049 |
| 2025-08-20 | 121.50 | 123.00 | 120.50 | 123.00 | 95.253 | 40,051 |
| 2025-08-19 | 121.50 | 122.50 | 120.50 | 122.50 | 94.865 | 26,863 |
| 2025-08-18 | 125.00 | 125.00 | 121.50 | 122.00 | 94.478 | 46,288 |
| 2025-08-15 | 123.00 | 125.50 | 120.50 | 124.50 | 96.414 | 102,916 |
| 2025-08-14 | 122.00 | 123.00 | 119.00 | 123.00 | 95.253 | 143,990 |
| 2025-08-13 | 116.50 | 121.50 | 116.50 | 121.50 | 94.091 | 377,905 |
| 2025-08-12 | 108.50 | 110.50 | 108.00 | 110.50 | 85.573 | 68,982 |
| 2025-08-11 | 112.50 | 112.50 | 108.00 | 108.00 | 83.636 | 207,181 |
| 2025-08-08 | 117.00 | 117.00 | 115.00 | 115.00 | 89.057 | 26,970 |
| 2025-08-07 | 117.50 | 117.50 | 115.50 | 115.50 | 89.445 | 77,701 |
| 2025-08-06 | 118.50 | 118.50 | 117.00 | 118.00 | 91.381 | 21,781 |
| 2025-08-05 | 118.50 | 119.00 | 118.00 | 119.00 | 92.155 | 9,934 |
| 2025-08-04 | 117.50 | 118.50 | 117.50 | 117.50 | 90.993 | 35,393 |
| 2025-08-01 | 117.50 | 117.50 | 117.50 | 117.50 | 90.993 | 0 |
| 2025-07-31 | 117.50 | 118.50 | 117.00 | 117.50 | 90.993 | 28,072 |
| 2025-07-30 | 118.50 | 119.50 | 117.00 | 118.50 | 91.768 | 42,350 |
| 2025-07-29 | 119.50 | 119.50 | 117.50 | 118.50 | 91.768 | 27,831 |
| 2025-07-28 | 119.50 | 119.50 | 119.00 | 119.50 | 92.542 | 14,703 |
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.