Shiny Brands Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 131.50 | 133.50 | 131.50 | 133.00 | 103.00 | 29,047 |
| 2025-04-30 | 131.50 | 134.00 | 131.50 | 132.00 | 102.22 | 43,609 |
| 2025-04-29 | 130.50 | 133.50 | 130.50 | 133.00 | 103.00 | 32,778 |
| 2025-04-28 | 130.50 | 133.50 | 130.00 | 133.00 | 103.00 | 75,044 |
| 2025-04-25 | 129.00 | 130.50 | 129.00 | 130.50 | 101.06 | 42,940 |
| 2025-04-24 | 136.00 | 136.00 | 129.00 | 129.50 | 100.29 | 33,996 |
| 2025-04-23 | 128.50 | 130.50 | 128.50 | 129.00 | 99.899 | 32,724 |
| 2025-04-22 | 128.50 | 130.50 | 128.00 | 128.00 | 99.125 | 52,157 |
| 2025-04-21 | 131.00 | 131.00 | 129.50 | 130.00 | 100.67 | 44,852 |
| 2025-04-18 | 133.00 | 133.00 | 131.50 | 132.00 | 102.22 | 27,975 |
| 2025-04-17 | 131.50 | 132.50 | 130.50 | 132.50 | 102.61 | 37,510 |
| 2025-04-16 | 132.50 | 135.00 | 132.50 | 133.50 | 103.38 | 32,673 |
| 2025-04-15 | 130.50 | 134.50 | 130.00 | 134.50 | 104.16 | 50,959 |
| 2025-04-14 | 131.00 | 135.00 | 130.00 | 133.00 | 103.00 | 101,330 |
| 2025-04-11 | 131.50 | 136.50 | 130.50 | 136.00 | 105.32 | 65,704 |
| 2025-04-10 | 136.50 | 142.00 | 136.50 | 142.00 | 109.97 | 137,094 |
| 2025-04-09 | 135.00 | 141.00 | 135.00 | 137.00 | 100.67 | 167,370 |
| 2025-04-08 | 129.00 | 145.00 | 129.00 | 139.00 | 102.14 | 103,550 |
| 2025-04-07 | 141.00 | 141.00 | 141.00 | 141.00 | 103.61 | 36,944 |
| 2025-04-02 | 153.00 | 157.00 | 152.50 | 156.50 | 115.00 | 38,286 |
| 2025-04-01 | 146.50 | 154.50 | 146.50 | 152.00 | 111.70 | 32,770 |
| 2025-03-31 | 147.50 | 149.50 | 146.50 | 146.50 | 107.65 | 70,351 |
| 2025-03-28 | 153.50 | 154.50 | 149.00 | 152.00 | 111.70 | 77,450 |
| 2025-03-27 | 154.00 | 155.00 | 153.50 | 154.50 | 113.53 | 24,204 |
| 2025-03-26 | 156.00 | 156.50 | 154.50 | 155.00 | 113.90 | 30,264 |
| 2025-03-25 | 158.00 | 158.00 | 156.00 | 156.00 | 114.64 | 47,202 |
| 2025-03-24 | 160.00 | 160.00 | 157.00 | 158.00 | 116.11 | 36,313 |
| 2025-03-21 | 158.00 | 160.50 | 158.00 | 160.00 | 117.57 | 30,281 |
| 2025-03-20 | 159.50 | 162.00 | 159.00 | 159.50 | 117.21 | 60,754 |
| 2025-03-19 | 160.50 | 161.00 | 159.50 | 159.50 | 117.21 | 35,570 |
| 2025-03-18 | 160.50 | 163.00 | 159.50 | 159.50 | 117.21 | 49,763 |
| 2025-03-17 | 164.50 | 165.00 | 159.50 | 160.50 | 117.94 | 103,364 |
| 2025-03-14 | 153.50 | 165.00 | 153.50 | 162.50 | 119.41 | 223,246 |
| 2025-03-13 | 154.50 | 155.50 | 152.00 | 152.00 | 111.70 | 65,665 |
| 2025-03-12 | 149.00 | 157.00 | 149.00 | 154.50 | 113.53 | 69,123 |
| 2025-03-11 | 143.50 | 157.00 | 143.50 | 153.00 | 112.43 | 134,394 |
| 2025-03-10 | 158.50 | 158.50 | 157.00 | 157.00 | 115.37 | 44,807 |
| 2025-03-07 | 158.00 | 160.00 | 158.00 | 158.50 | 116.47 | 42,403 |
| 2025-03-06 | 161.00 | 161.00 | 159.50 | 159.50 | 117.21 | 29,041 |
| 2025-03-05 | 160.00 | 161.50 | 159.50 | 161.00 | 118.31 | 24,225 |
| 2025-03-04 | 159.00 | 162.00 | 158.00 | 161.50 | 118.68 | 80,774 |
| 2025-03-03 | 157.00 | 161.00 | 157.00 | 159.50 | 117.21 | 51,053 |
| 2025-02-27 | 162.00 | 162.00 | 158.50 | 158.50 | 116.47 | 43,999 |
| 2025-02-26 | 161.00 | 162.00 | 159.50 | 160.50 | 117.94 | 65,531 |
| 2025-02-25 | 161.00 | 162.00 | 159.00 | 161.00 | 118.31 | 71,502 |
| 2025-02-24 | 160.00 | 165.50 | 159.00 | 162.00 | 119.04 | 219,794 |
| 2025-02-21 | 152.00 | 158.50 | 152.00 | 158.50 | 116.47 | 148,746 |
| 2025-02-20 | 151.50 | 151.50 | 150.00 | 151.00 | 110.96 | 35,109 |
| 2025-02-19 | 150.00 | 151.00 | 150.00 | 151.00 | 110.96 | 20,993 |
| 2025-02-18 | 150.00 | 151.00 | 149.50 | 149.50 | 109.86 | 21,844 |
| 2025-02-17 | 153.00 | 153.00 | 150.50 | 150.50 | 110.59 | 29,131 |
| 2025-02-14 | 151.00 | 153.00 | 149.00 | 153.00 | 112.43 | 48,661 |
| 2025-02-13 | 148.00 | 150.50 | 148.00 | 149.50 | 109.86 | 32,735 |
| 2025-02-12 | 150.00 | 150.00 | 148.00 | 148.00 | 108.76 | 36,412 |
| 2025-02-11 | 150.00 | 152.00 | 149.00 | 149.00 | 109.49 | 94,065 |
| 2025-02-10 | 149.00 | 152.00 | 147.50 | 152.00 | 111.70 | 75,753 |
| 2025-02-07 | 150.00 | 153.50 | 149.50 | 152.50 | 112.06 | 69,203 |
| 2025-02-06 | 149.00 | 151.00 | 148.50 | 150.00 | 110.23 | 30,436 |
| 2025-02-05 | 148.00 | 150.00 | 148.00 | 150.00 | 110.23 | 18,471 |
| 2025-02-04 | 149.00 | 149.00 | 148.50 | 148.50 | 109.12 | 16,973 |
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.