Shiny Brands Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 176.00 | 181.50 | 176.00 | 177.00 | 130.07 | 65,340 |
| 2024-10-28 | 179.50 | 182.00 | 178.00 | 179.00 | 131.54 | 90,750 |
| 2024-10-25 | 179.50 | 179.50 | 176.50 | 179.50 | 131.90 | 137,940 |
| 2024-10-24 | 180.50 | 181.50 | 179.00 | 179.00 | 131.54 | 137,940 |
| 2024-10-23 | 178.00 | 182.50 | 178.00 | 180.50 | 132.64 | 73,810 |
| 2024-10-22 | 178.00 | 179.50 | 178.00 | 178.00 | 130.80 | 87,120 |
| 2024-10-21 | 177.50 | 179.00 | 176.50 | 179.00 | 131.54 | 90,750 |
| 2024-10-18 | 178.00 | 180.00 | 178.00 | 178.50 | 131.17 | 77,440 |
| 2024-10-17 | 180.00 | 182.00 | 178.00 | 178.50 | 131.17 | 101,640 |
| 2024-10-16 | 178.00 | 185.50 | 178.00 | 181.00 | 133.01 | 89,540 |
| 2024-10-15 | 177.00 | 181.00 | 177.00 | 181.00 | 133.01 | 118,580 |
| 2024-10-14 | 180.50 | 180.50 | 175.00 | 177.00 | 130.07 | 245,630 |
| 2024-10-11 | 185.00 | 185.50 | 178.00 | 180.50 | 132.64 | 227,480 |
| 2024-10-09 | 187.50 | 191.00 | 187.50 | 188.50 | 138.52 | 85,910 |
| 2024-10-08 | 186.50 | 189.00 | 185.00 | 187.00 | 137.42 | 79,860 |
| 2024-10-07 | 191.00 | 193.50 | 187.00 | 187.50 | 137.78 | 231,110 |
| 2024-10-04 | 196.00 | 197.00 | 192.50 | 193.00 | 141.82 | 139,150 |
| 2024-10-01 | 196.00 | 197.50 | 196.00 | 196.00 | 144.03 | 36,300 |
| 2024-09-30 | 197.00 | 199.50 | 197.00 | 197.50 | 145.13 | 75,020 |
| 2024-09-27 | 196.50 | 199.50 | 196.50 | 199.50 | 146.60 | 112,530 |
| 2024-09-26 | 197.50 | 200.50 | 197.00 | 197.00 | 144.76 | 95,590 |
| 2024-09-25 | 197.00 | 199.50 | 197.00 | 198.50 | 145.87 | 72,600 |
| 2024-09-24 | 197.50 | 198.00 | 197.00 | 197.50 | 145.13 | 64,130 |
| 2024-09-23 | 197.50 | 199.00 | 196.00 | 199.00 | 146.23 | 70,180 |
| 2024-09-20 | 197.50 | 199.00 | 197.50 | 198.50 | 145.87 | 73,810 |
| 2024-09-19 | 200.00 | 200.00 | 196.00 | 199.50 | 146.60 | 45,980 |
| 2024-09-18 | 199.00 | 201.00 | 197.50 | 198.00 | 145.50 | 60,500 |
| 2024-09-16 | 199.00 | 199.50 | 197.50 | 198.50 | 145.87 | 54,450 |
| 2024-09-13 | 197.00 | 198.00 | 195.50 | 197.00 | 144.76 | 47,190 |
| 2024-09-12 | 198.00 | 198.50 | 197.00 | 198.00 | 145.50 | 75,020 |
| 2024-09-11 | 201.50 | 201.50 | 195.50 | 196.50 | 144.40 | 84,700 |
| 2024-09-10 | 204.50 | 204.50 | 196.50 | 197.00 | 144.76 | 176,660 |
| 2024-09-09 | 201.00 | 202.00 | 200.00 | 201.00 | 147.70 | 61,710 |
| 2024-09-06 | 202.00 | 203.50 | 201.50 | 202.50 | 148.81 | 118,580 |
| 2024-09-05 | 204.50 | 205.50 | 200.00 | 201.50 | 148.07 | 104,060 |
| 2024-09-04 | 203.00 | 205.50 | 200.50 | 203.50 | 149.54 | 61,710 |
| 2024-09-03 | 211.50 | 211.50 | 208.50 | 208.50 | 153.21 | 42,350 |
| 2024-09-02 | 210.50 | 211.00 | 208.00 | 208.50 | 153.21 | 50,820 |
| 2024-08-30 | 207.00 | 212.50 | 206.50 | 210.50 | 154.68 | 129,470 |
| 2024-08-29 | 203.00 | 209.00 | 203.00 | 206.00 | 151.38 | 100,430 |
| 2024-08-28 | 204.00 | 206.00 | 204.00 | 204.50 | 150.28 | 49,610 |
| 2024-08-27 | 204.00 | 205.00 | 203.00 | 205.00 | 150.64 | 65,340 |
| 2024-08-26 | 206.00 | 207.50 | 204.00 | 204.00 | 149.91 | 60,500 |
| 2024-08-23 | 207.00 | 207.00 | 204.00 | 205.50 | 151.01 | 53,240 |
| 2024-08-22 | 212.00 | 212.00 | 207.00 | 207.50 | 152.48 | 174,240 |
| 2024-08-21 | 204.50 | 211.00 | 202.50 | 210.50 | 154.68 | 191,180 |
| 2024-08-20 | 202.00 | 204.50 | 201.00 | 203.50 | 149.54 | 104,060 |
| 2024-08-19 | 201.50 | 204.00 | 201.00 | 201.00 | 147.70 | 118,580 |
| 2024-08-16 | 198.00 | 202.00 | 197.00 | 200.00 | 146.97 | 283,140 |
| 2024-08-15 | 199.50 | 200.00 | 196.00 | 196.00 | 144.03 | 176,660 |
| 2024-08-14 | 200.50 | 200.50 | 197.50 | 198.00 | 145.50 | 181,500 |
| 2024-08-13 | 203.50 | 203.50 | 199.50 | 200.50 | 147.34 | 99,220 |
| 2024-08-12 | 198.00 | 203.00 | 194.50 | 202.00 | 148.44 | 338,800 |
| 2024-08-09 | 204.00 | 209.00 | 199.00 | 200.00 | 146.97 | 804,650 |
| 2024-08-08 | 214.00 | 214.00 | 199.50 | 201.00 | 147.70 | 554,180 |
| 2024-08-07 | 208.00 | 215.00 | 208.00 | 214.00 | 157.26 | 465,850 |
| 2024-08-06 | 220.00 | 224.00 | 202.50 | 215.00 | 157.99 | 180,290 |
| 2024-08-05 | 226.00 | 228.50 | 217.00 | 217.50 | 159.83 | 202,070 |
| 2024-08-02 | 255.00 | 255.00 | 240.00 | 241.00 | 177.10 | 327,910 |
| 2024-08-01 | 285.00 | 288.00 | 280.00 | 282.00 | 187.55 | 346,952 |
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.