SHINE TREND International Multimedia Technology CO., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	66.500	66.700	66.500	66.500	55.026	7,000
2024-01-26	66.200	66.500	66.200	66.500	55.026	8,000
2024-01-25	66.000	67.200	66.000	67.200	55.606	3,000
2024-01-24	65.700	65.900	65.200	65.900	54.530	23,000
2024-01-23	65.600	65.700	65.600	65.700	54.364	4,000
2024-01-22	66.000	66.000	66.000	66.000	54.613	16,000
2024-01-19	66.000	66.000	66.000	66.000	54.613	2,000
2024-01-18	66.300	66.300	66.200	66.200	54.778	12,000
2024-01-17	66.800	66.800	66.100	66.100	54.695	10,000
2024-01-16	67.000	67.000	66.800	66.800	55.275	12,000
2024-01-15	67.000	67.000	67.000	67.000	55.440	0
2024-01-12	66.200	67.000	66.200	67.000	55.440	9,000
2024-01-11	66.200	66.200	66.000	66.200	54.778	9,000
2024-01-10	66.500	66.500	66.200	66.200	54.778	6,000
2024-01-09	66.300	66.500	66.300	66.500	55.026	4,000
2024-01-08	66.800	66.800	66.500	66.500	55.026	3,000
2024-01-05	66.700	66.700	66.500	66.600	55.109	7,000
2024-01-04	66.900	66.900	66.800	66.800	55.275	7,000
2024-01-03	67.000	67.000	66.600	66.800	55.275	4,000
2024-01-02	67.000	67.000	67.000	67.000	55.440	2,000
2023-12-29	67.100	67.400	67.100	67.400	55.771	5,000
2023-12-28	67.100	67.300	67.100	67.100	55.523	7,000
2023-12-27	66.800	69.000	66.800	69.000	57.095	9,000
2023-12-26	66.100	73.100	66.100	73.100	60.488	6,000
2023-12-25	66.500	66.900	66.500	66.500	55.026	10,000
2023-12-22	67.100	67.100	66.200	66.800	55.275	77,000
2023-12-21	67.600	67.600	67.000	67.300	55.688	34,000
2023-12-20	68.400	68.400	68.100	68.100	56.350	12,000
2023-12-19	68.600	68.600	68.100	68.500	56.681	31,000
2023-12-18	69.200	69.300	69.000	69.000	57.095	8,000
2023-12-15	69.500	69.500	69.000	69.500	57.509	10,000
2023-12-14	69.600	70.000	67.100	67.100	55.523	32,000
2023-12-13	69.600	70.100	69.600	69.600	57.592	16,000
2023-12-12	68.500	69.800	68.500	69.800	57.757	31,000
2023-12-11	68.700	69.100	68.300	68.500	56.681	18,000
2023-12-08	70.000	70.000	69.000	70.000	57.923	64,000
2023-12-07	68.400	70.700	68.400	70.700	58.502	108,000
2023-12-06	68.700	68.700	68.700	68.700	56.847	8,000
2023-12-05	68.700	68.700	68.400	68.400	56.599	29,000
2023-12-04	69.600	69.600	68.500	68.800	56.930	38,000
2023-12-01	70.000	70.000	69.500	69.600	57.592	8,000
2023-11-30	70.000	70.300	69.700	70.000	57.923	25,000
2023-11-29	69.900	70.000	69.700	69.700	57.674	16,000
2023-11-28	70.000	70.100	69.500	70.000	57.923	33,000
2023-11-27	70.700	70.800	70.000	70.500	58.336	17,000
2023-11-24	69.400	70.800	69.400	70.800	58.585	16,000
2023-11-23	70.200	70.300	69.900	70.300	58.171	23,000
2023-11-22	70.900	71.000	69.700	70.800	58.585	25,000
2023-11-21	71.000	78.800	70.100	78.800	65.204	25,000
2023-11-20	70.700	71.700	69.700	71.700	59.329	37,000
2023-11-17	72.100	72.100	70.300	72.000	59.578	25,000
2023-11-16	72.000	72.300	71.200	72.000	59.578	26,000
2023-11-15	71.000	71.900	71.000	71.900	59.495	32,000
2023-11-14	71.000	71.500	70.300	70.400	58.254	20,000
2023-11-13	72.000	72.000	70.000	71.000	58.750	28,000
2023-11-10	72.500	72.500	70.700	72.000	59.578	11,000
2023-11-09	72.800	73.000	71.300	72.300	59.826	16,000
2023-11-08	74.000	74.000	70.600	73.000	60.405	59,000
2023-11-07	72.500	73.300	71.000	71.900	59.495	52,000
2023-11-06	72.000	74.700	72.000	72.500	59.991	65,000

← NewerPage 12 of 20 · 1,161 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	3.0000 TWD
2025-07-01	3.4000 TWD
2024-06-27	3.8151 TWD
2023-07-24	4.0000 TWD
2022-07-20	3.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.