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
2023-11-03	74.800	74.800	72.400	72.600	60.074	87,000
2023-11-02	74.900	74.900	73.500	74.500	61.646	92,000
2023-11-01	75.800	75.900	73.500	73.500	60.819	137,000
2023-10-31	74.800	76.000	72.400	74.900	61.977	521,000
2023-10-30	73.800	77.900	72.500	74.400	61.563	1,509,000
2023-10-27	68.500	72.000	67.200	72.000	59.578	1,314,000
2023-10-26	73.200	74.000	72.700	73.000	60.405	40,119
2023-10-25	74.000	75.500	73.000	74.000	61.232	34,200
2023-10-24	75.100	75.100	73.100	74.500	61.646	16,450
2023-10-23	75.500	78.900	75.500	76.600	63.384	11,259
2023-10-20	74.800	77.000	74.800	76.600	63.384	13,007
2023-10-19	74.000	74.800	74.000	74.200	61.398	9,867
2023-10-18	77.500	77.500	75.500	76.200	63.053	12,309
2023-10-17	78.000	78.000	77.700	78.000	64.542	388,066
2023-10-16	78.300	78.300	77.100	77.100	63.798	1,396,000
2023-10-13	79.000	80.000	76.700	77.700	64.294	172,727
2023-10-12	82.700	82.700	79.100	80.000	66.197	148,108
2023-10-11	78.200	82.000	75.500	81.900	67.769	63,583
2023-10-06	80.300	80.300	78.500	78.800	65.204	18,628
2023-10-05	82.300	83.900	80.600	80.600	66.694	17,400
2023-10-04	82.800	82.800	80.000	80.000	66.197	20,205
2023-10-03	82.800	82.800	80.100	80.100	66.280	50,431
2023-10-02	84.000	86.300	82.800	83.800	69.342	22,859
2023-09-28	86.800	87.100	84.000	84.500	69.921	64,949
2023-09-27	88.000	90.200	87.000	87.000	71.990	54,195
2023-09-26	90.300	90.300	88.000	89.500	74.058	26,210
2023-09-25	89.800	91.300	88.000	90.100	74.555	28,300
2023-09-22	88.000	90.000	88.000	90.000	74.472	27,041
2023-09-21	87.500	90.000	87.500	88.000	72.817	31,848
2023-09-20	90.900	91.000	87.700	87.700	72.569	44,200
2023-09-19	92.600	94.000	90.500	90.500	74.886	101,322
2023-09-18	85.500	86.200	84.000	84.900	70.252	30,992
2023-09-15	83.000	87.000	83.000	86.500	71.576	108,308
2023-09-14	85.700	85.900	84.000	84.500	69.921	30,000
2023-09-13	85.700	86.000	82.000	82.000	67.852	25,469
2023-09-12	81.900	81.900	81.900	81.900	67.769	3,028
2023-09-11	81.500	81.800	81.500	81.800	67.687	5,000
2023-09-08	81.500	81.500	81.500	81.500	67.438	0
2023-09-07	80.000	82.000	80.000	81.500	67.438	7,000
2023-09-06	82.800	82.800	80.100	81.200	67.190	21,405
2023-09-05	79.600	82.900	79.600	82.300	68.100	40,789
2023-09-04	77.800	80.500	77.500	79.600	65.866	17,800
2023-09-01	76.000	80.000	76.000	80.000	66.197	21,254
2023-08-31	76.000	76.000	76.000	76.000	62.887	4,000
2023-08-30	75.200	75.900	75.200	75.900	62.805	4,050
2023-08-29	74.000	75.000	74.000	75.000	62.060	4,000
2023-08-28	73.100	74.000	73.000	74.000	61.232	27,000
2023-08-25	74.100	74.500	73.000	73.900	61.150	72,664
2023-08-24	73.700	75.000	73.700	75.000	62.060	17,000
2023-08-23	73.500	74.500	72.600	74.500	61.646	47,000
2023-08-22	74.200	74.500	73.500	74.000	61.232	60,500
2023-08-21	74.700	75.000	74.200	74.500	61.646	57,189
2023-08-18	74.800	75.500	74.700	75.000	62.060	20,000
2023-08-17	75.200	75.500	74.900	75.500	62.474	46,995
2023-08-16	74.800	75.900	74.800	75.300	62.308	49,000
2023-08-15	75.500	75.900	74.800	75.900	62.805	21,031
2023-08-14	75.500	76.900	74.500	75.400	62.391	19,010
2023-08-11	74.300	75.800	74.300	75.000	62.060	22,000
2023-08-10	75.000	76.000	74.000	74.700	61.812	27,000
2023-08-09	73.800	75.000	73.700	73.800	61.067	17,000

← NewerPage 13 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.