Shiny Brands Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	119.50	119.50	119.00	119.50	92.542	14,703
2025-07-25	120.50	122.00	119.50	120.50	93.317	39,930
2025-07-24	121.00	121.00	119.00	119.50	92.542	17,030
2025-07-23	118.00	119.50	117.50	119.00	92.155	15,731
2025-07-22	120.50	120.50	117.00	118.00	91.381	54,517
2025-07-21	122.00	122.00	120.00	120.50	93.317	59,290
2025-07-18	123.50	125.00	122.00	123.00	95.253	44,770
2025-07-17	127.50	127.50	123.00	123.00	95.253	94,381
2025-07-16	122.50	124.50	121.50	123.00	95.253	43,560
2025-07-15	124.50	124.50	122.50	122.50	94.865	67,767
2025-07-14	127.00	127.00	123.50	125.00	96.801	98,046
2025-07-11	128.00	129.50	125.00	126.00	97.576	264,007
2025-07-10	118.50	126.00	118.50	125.50	97.189	195,216
2025-07-09	118.50	120.00	117.50	118.50	91.768	40,048
2025-07-08	120.50	122.00	116.00	117.50	90.993	91,022
2025-07-07	124.50	124.50	121.00	121.50	94.091	54,458
2025-07-04	124.00	126.00	119.50	124.00	96.027	111,448
2025-07-03	126.50	126.50	122.50	123.50	95.640	115,187
2025-07-02	117.00	126.00	117.00	125.00	96.801	326,900
2025-07-01	113.50	121.50	112.50	117.00	90.606	304,962
2025-06-30	110.00	111.50	109.00	110.50	85.573	49,658
2025-06-27	111.50	111.50	110.50	111.50	86.347	26,693
2025-06-26	113.50	114.50	111.50	111.50	86.347	32,671
2025-06-25	112.00	115.00	111.50	115.00	89.057	44,955
2025-06-24	109.00	114.00	108.50	112.50	87.121	70,245
2025-06-23	111.00	111.00	107.00	108.00	83.636	74,354
2025-06-20	115.50	115.50	112.00	112.00	86.734	98,022
2025-06-19	118.50	119.00	116.00	116.00	89.832	71,693
2025-06-18	119.00	119.50	117.50	119.00	92.155	69,648
2025-06-17	119.00	121.00	119.00	120.00	92.929	12,240
2025-06-16	120.50	120.50	118.50	119.50	92.542	38,744
2025-06-13	123.50	123.50	121.50	122.00	94.478	37,511
2025-06-12	123.50	125.00	123.50	124.50	96.414	25,412
2025-06-11	127.00	129.50	123.00	123.50	95.640	243,978
2025-06-10	117.50	126.50	117.50	126.00	97.576	162,444
2025-06-09	120.50	120.50	116.50	117.50	90.993	47,320
2025-06-06	122.50	122.50	117.50	117.50	90.993	50,885
2025-06-05	115.00	122.00	115.00	120.00	92.929	162,256
2025-06-04	115.50	115.50	114.50	115.00	89.057	9,717
2025-06-03	115.50	116.00	114.50	114.50	88.670	41,355
2025-06-02	115.50	116.00	114.50	115.00	89.057	24,260
2025-05-29	116.00	116.00	115.00	115.50	89.445	25,022
2025-05-28	117.00	117.00	115.50	115.50	89.445	26,876
2025-05-27	118.50	119.50	116.00	117.00	90.606	73,077
2025-05-26	120.00	120.00	114.00	118.50	91.768	154,957
2025-05-23	123.00	123.00	120.50	121.50	94.091	28,483
2025-05-22	125.50	125.50	121.50	123.00	95.253	84,781
2025-05-21	126.50	127.50	126.00	126.00	97.576	36,572
2025-05-20	127.00	127.00	126.50	126.50	97.963	25,846
2025-05-19	128.00	128.00	127.00	127.00	98.350	37,510
2025-05-16	127.50	128.00	127.50	128.00	99.125	39,930
2025-05-15	129.50	129.50	127.00	128.00	99.125	42,025
2025-05-14	128.50	128.50	127.00	128.00	99.125	76,357
2025-05-13	130.50	131.00	127.50	128.00	99.125	61,713
2025-05-12	128.00	129.50	127.50	129.50	100.29	39,957
2025-05-09	129.00	129.50	128.00	129.00	99.899	17,165
2025-05-08	130.00	130.50	127.50	129.00	99.899	78,727
2025-05-07	128.50	130.00	128.50	128.50	99.512	10,890
2025-05-06	129.00	129.00	128.00	128.00	99.125	24,238
2025-05-05	132.00	132.50	128.00	129.00	99.899	64,564

← NewerPage 6 of 21 · 1,219 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.