Shiny Brands Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 148.00 | 150.00 | 148.00 | 150.00 | 110.23 | 41,140 |
| 2025-01-22 | 148.50 | 148.50 | 148.00 | 148.50 | 109.12 | 29,040 |
| 2025-01-21 | 148.50 | 149.00 | 147.50 | 148.50 | 109.12 | 32,670 |
| 2025-01-20 | 145.00 | 148.00 | 145.00 | 147.50 | 108.39 | 49,610 |
| 2025-01-17 | 145.50 | 146.00 | 145.00 | 145.00 | 106.55 | 24,200 |
| 2025-01-16 | 147.00 | 147.00 | 145.00 | 145.50 | 106.92 | 39,930 |
| 2025-01-15 | 146.00 | 149.00 | 145.00 | 147.00 | 108.02 | 27,830 |
| 2025-01-14 | 141.00 | 148.50 | 140.00 | 148.00 | 108.76 | 93,170 |
| 2025-01-13 | 150.00 | 150.00 | 140.00 | 141.00 | 103.61 | 330,330 |
| 2025-01-10 | 158.00 | 159.00 | 155.50 | 155.50 | 114.27 | 26,620 |
| 2025-01-09 | 157.00 | 157.00 | 155.50 | 155.50 | 114.27 | 32,670 |
| 2025-01-08 | 158.00 | 159.00 | 157.00 | 157.00 | 115.37 | 33,880 |
| 2025-01-07 | 158.50 | 159.50 | 157.50 | 157.50 | 115.74 | 38,720 |
| 2025-01-06 | 158.50 | 159.00 | 158.00 | 158.50 | 116.47 | 41,140 |
| 2025-01-03 | 156.00 | 159.00 | 156.00 | 156.50 | 115.00 | 32,670 |
| 2025-01-02 | 156.50 | 158.00 | 156.00 | 156.00 | 114.64 | 19,360 |
| 2024-12-31 | 158.00 | 158.00 | 156.50 | 156.50 | 115.00 | 41,140 |
| 2024-12-30 | 158.00 | 158.00 | 157.50 | 157.50 | 115.74 | 27,830 |
| 2024-12-27 | 159.00 | 161.00 | 158.00 | 158.00 | 116.11 | 99,220 |
| 2024-12-26 | 157.50 | 158.50 | 157.00 | 157.50 | 115.74 | 20,570 |
| 2024-12-25 | 157.00 | 158.00 | 156.50 | 157.00 | 115.37 | 47,190 |
| 2024-12-24 | 156.50 | 158.00 | 156.00 | 157.00 | 115.37 | 44,770 |
| 2024-12-23 | 157.00 | 157.00 | 156.00 | 156.00 | 114.64 | 56,870 |
| 2024-12-20 | 158.50 | 159.00 | 157.00 | 157.00 | 115.37 | 68,970 |
| 2024-12-19 | 158.00 | 159.00 | 157.50 | 157.50 | 115.74 | 68,970 |
| 2024-12-18 | 159.00 | 159.00 | 157.50 | 158.50 | 116.47 | 65,340 |
| 2024-12-17 | 155.00 | 160.00 | 155.00 | 159.00 | 116.84 | 45,980 |
| 2024-12-16 | 156.50 | 158.00 | 155.00 | 155.00 | 113.90 | 82,280 |
| 2024-12-13 | 158.00 | 158.00 | 154.50 | 156.50 | 115.00 | 84,700 |
| 2024-12-12 | 161.00 | 161.00 | 158.50 | 158.50 | 116.47 | 37,510 |
| 2024-12-11 | 158.00 | 161.00 | 158.00 | 158.50 | 116.47 | 52,030 |
| 2024-12-10 | 161.50 | 164.00 | 159.00 | 159.00 | 116.84 | 66,550 |
| 2024-12-09 | 165.00 | 165.00 | 160.00 | 161.50 | 118.68 | 105,270 |
| 2024-12-06 | 168.00 | 170.00 | 161.00 | 161.00 | 118.31 | 267,410 |
| 2024-12-05 | 159.00 | 163.50 | 159.00 | 161.00 | 118.31 | 93,170 |
| 2024-12-04 | 155.00 | 158.00 | 155.00 | 158.00 | 116.11 | 70,180 |
| 2024-12-03 | 154.50 | 157.00 | 154.00 | 154.50 | 113.53 | 146,410 |
| 2024-12-02 | 156.00 | 156.50 | 153.50 | 154.50 | 113.53 | 58,080 |
| 2024-11-29 | 152.50 | 156.50 | 152.50 | 155.00 | 113.90 | 22,990 |
| 2024-11-28 | 153.00 | 154.00 | 151.50 | 152.50 | 112.06 | 32,670 |
| 2024-11-27 | 158.00 | 158.00 | 153.50 | 154.00 | 113.17 | 45,980 |
| 2024-11-26 | 159.50 | 160.50 | 158.50 | 159.50 | 117.21 | 87,120 |
| 2024-11-25 | 159.50 | 159.50 | 157.50 | 158.00 | 116.11 | 48,400 |
| 2024-11-22 | 157.00 | 161.00 | 156.50 | 158.50 | 116.47 | 89,540 |
| 2024-11-21 | 152.00 | 156.50 | 152.00 | 156.50 | 115.00 | 43,560 |
| 2024-11-20 | 151.50 | 154.00 | 151.00 | 152.00 | 111.70 | 39,626 |
| 2024-11-19 | 150.00 | 152.50 | 148.50 | 151.50 | 111.33 | 73,810 |
| 2024-11-18 | 158.00 | 158.00 | 149.00 | 152.00 | 111.70 | 134,310 |
| 2024-11-15 | 159.00 | 160.00 | 156.00 | 157.50 | 115.74 | 105,270 |
| 2024-11-14 | 164.00 | 164.00 | 156.00 | 158.00 | 116.11 | 464,640 |
| 2024-11-13 | 152.50 | 163.00 | 152.50 | 163.00 | 119.78 | 773,190 |
| 2024-11-12 | 152.50 | 154.00 | 146.50 | 148.50 | 109.12 | 394,460 |
| 2024-11-11 | 169.50 | 169.50 | 159.50 | 159.50 | 117.21 | 790,130 |
| 2024-11-08 | 177.50 | 179.50 | 176.00 | 177.00 | 130.07 | 122,210 |
| 2024-11-07 | 176.50 | 180.50 | 176.50 | 178.50 | 131.17 | 89,540 |
| 2024-11-06 | 175.50 | 179.50 | 175.50 | 179.00 | 131.54 | 65,340 |
| 2024-11-05 | 174.50 | 178.50 | 174.50 | 176.00 | 129.33 | 41,140 |
| 2024-11-04 | 173.00 | 177.50 | 173.00 | 177.00 | 130.07 | 81,070 |
| 2024-11-01 | 171.00 | 176.00 | 171.00 | 175.50 | 128.96 | 70,180 |
| 2024-10-30 | 176.50 | 178.00 | 175.00 | 175.50 | 128.96 | 143,990 |
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.