Shiny Brands Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	99.100	99.900	99.000	99.900	99.900	16,682
2026-10-15	99.500	99.900	99.000	99.100	99.100	55,000
2026-10-14	99.800	100.00	99.700	99.700	99.700	18,245
2026-10-13	99.700	99.900	99.500	99.800	99.800	16,001
2026-10-12	99.900	100.00	99.600	99.700	99.700	18,190
2026-10-08	99.800	100.00	99.800	99.900	99.900	26,001
2026-10-07	99.800	100.50	99.700	100.50	100.50	41,210
2026-10-06	100.00	100.50	99.900	99.900	99.900	12,000
2026-10-05	100.00	100.50	99.900	100.50	100.50	21,474
2026-10-02	99.900	100.50	99.900	100.50	100.50	7,010
2026-10-01	100.00	100.50	99.800	100.50	100.50	11,011
2026-09-30	100.00	100.50	99.800	100.50	100.50	44,200
2026-09-29	99.800	101.00	99.800	100.00	100.00	26,581
2026-09-24	100.00	100.50	100.00	100.50	100.50	8,631
2026-09-23	100.00	100.50	100.00	100.00	100.00	21,100
2026-09-22	101.00	101.00	99.700	101.00	101.00	58,626
2026-09-21	101.00	101.50	100.50	101.00	101.00	8,001
2026-09-18	100.00	101.00	99.900	101.00	101.00	13,200
2026-09-17	100.00	100.50	99.900	100.50	100.50	17,005
2026-09-16	100.50	101.00	99.600	101.00	101.00	15,184
2026-09-15	100.50	100.50	100.00	100.50	100.50	26,200
2026-09-14	99.900	100.50	99.500	100.50	100.50	31,200
2026-09-11	99.900	100.50	99.900	100.00	100.00	14,200
2026-09-10	100.50	101.00	99.600	100.50	100.50	104,179
2026-09-09	101.50	101.50	100.50	100.50	100.50	81,000
2026-09-08	102.00	102.50	101.00	102.00	102.00	91,100
2026-09-07	103.00	103.50	102.50	103.50	103.50	16,010
2026-09-04	102.00	103.50	101.50	103.50	103.50	39,238
2026-09-03	103.00	103.00	102.00	102.00	102.00	21,350
2026-09-02	103.00	103.00	102.00	102.50	102.50	29,001
2026-09-01	103.00	103.50	102.50	103.00	103.00	45,549
2026-08-31	103.00	103.00	102.50	103.00	103.00	17,682
2026-08-28	103.00	103.00	101.50	103.00	103.00	60,039
2026-08-27	103.00	103.50	102.50	103.00	103.00	12,050
2026-08-26	103.50	103.50	103.00	103.50	103.50	16,050
2026-08-25	103.00	103.50	102.50	103.00	103.00	29,000
2026-08-24	103.50	104.00	103.00	104.00	104.00	15,220
2026-08-21	103.50	103.50	103.50	103.50	103.50	16,400
2026-08-20	104.00	104.00	103.00	103.50	103.50	15,900
2026-08-19	102.00	103.50	101.50	103.50	103.50	23,000
2026-08-18	103.50	103.50	102.00	102.50	102.50	54,010
2026-08-17	103.50	104.00	103.50	103.50	103.50	30,001
2026-08-14	104.00	104.00	103.00	103.50	103.50	30,110
2026-08-13	103.50	104.00	103.00	103.50	103.50	67,060
2026-08-12	104.00	104.50	101.00	104.50	104.50	232,083
2026-08-11	105.00	107.50	105.00	107.50	107.50	41,400
2026-08-10	105.00	106.50	104.00	106.50	106.50	58,727
2026-08-07	107.00	107.50	106.50	107.00	107.00	39,363
2026-08-06	105.00	107.00	104.50	107.00	107.00	22,800
2026-08-05	106.50	106.50	105.50	106.00	106.00	43,020
2026-08-04	105.50	106.00	105.00	106.00	106.00	15,107
2026-08-03	105.50	106.00	105.00	106.00	106.00	33,200
2026-07-31	106.50	106.50	104.50	105.50	105.50	49,254
2026-07-30	104.00	105.50	103.50	104.00	104.00	38,150
2026-07-29	103.50	104.00	101.50	103.00	103.00	68,001
2026-07-28	104.00	104.50	103.00	103.50	103.50	100,029
2026-07-27	107.00	107.00	106.00	106.00	106.00	13,033
2026-07-24	106.00	107.50	106.00	107.00	107.00	35,010
2026-07-23	105.00	108.50	103.50	108.00	108.00	75,200
2026-07-22	105.50	105.50	104.50	105.00	105.00	23,050

Page 1 of 3 · 125 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.