SHINE TREND International Multimedia Technology CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 80.000 | 84.900 | 78.000 | 81.500 | 63.980 | 64,100 |
| 2022-08-08 | 79.000 | 79.000 | 78.000 | 78.500 | 61.625 | 20,600 |
| 2022-08-05 | 79.700 | 83.200 | 75.000 | 76.000 | 59.662 | 22,078 |
| 2022-08-04 | 79.000 | 79.000 | 79.000 | 79.000 | 62.017 | 3,000 |
| 2022-08-03 | 79.900 | 79.900 | 79.900 | 79.900 | 62.724 | 0 |
| 2022-08-02 | 76.500 | 79.900 | 76.500 | 79.900 | 62.724 | 4,001 |
| 2022-08-01 | 76.500 | 78.800 | 76.500 | 78.800 | 61.860 | 2,001 |
| 2022-07-29 | 74.900 | 77.900 | 74.900 | 77.900 | 61.154 | 3,042 |
| 2022-07-28 | 72.100 | 76.700 | 72.100 | 76.700 | 60.212 | 3,204 |
| 2022-07-27 | 72.100 | 72.800 | 71.900 | 72.800 | 57.150 | 4,001 |
| 2022-07-26 | 70.400 | 70.400 | 70.400 | 70.400 | 55.266 | 0 |
| 2022-07-25 | 70.400 | 70.400 | 70.400 | 70.400 | 55.266 | 1 |
| 2022-07-22 | 69.900 | 70.400 | 68.000 | 70.400 | 55.266 | 1,025 |
| 2022-07-21 | 74.900 | 74.900 | 69.700 | 69.900 | 54.874 | 9,099 |
| 2022-07-20 | 75.000 | 75.000 | 71.800 | 74.900 | 58.799 | 5,059 |
| 2022-07-19 | 78.400 | 78.400 | 74.700 | 74.700 | 55.659 | 1,001 |
| 2022-07-18 | 77.000 | 78.500 | 74.600 | 78.400 | 58.416 | 8,031 |
| 2022-07-15 | 78.800 | 80.900 | 78.000 | 78.500 | 58.490 | 19,001 |
| 2022-07-14 | 80.800 | 81.900 | 80.800 | 81.000 | 60.353 | 6,031 |
| 2022-07-13 | 84.900 | 84.900 | 84.900 | 84.900 | 63.259 | 3 |
| 2022-07-12 | 80.800 | 84.900 | 80.800 | 84.900 | 63.259 | 1,001 |
| 2022-07-11 | 84.900 | 84.900 | 84.900 | 84.900 | 63.259 | 0 |
| 2022-07-08 | 84.900 | 84.900 | 84.900 | 84.900 | 63.259 | 0 |
| 2022-07-07 | 84.900 | 84.900 | 84.900 | 84.900 | 63.259 | 0 |
| 2022-07-06 | 84.900 | 84.900 | 84.900 | 84.900 | 63.259 | 0 |
| 2022-07-05 | 84.900 | 84.900 | 84.900 | 84.900 | 63.259 | 1 |
| 2022-07-04 | 80.800 | 84.900 | 80.800 | 84.900 | 63.259 | 2,001 |
| 2022-07-01 | 84.700 | 84.700 | 84.700 | 84.700 | 63.110 | 1 |
| 2022-06-30 | 81.300 | 84.800 | 81.200 | 84.800 | 63.184 | 5,001 |
| 2022-06-29 | 82.800 | 85.000 | 82.800 | 85.000 | 63.333 | 21 |
| 2022-06-28 | 83.000 | 83.000 | 83.000 | 83.000 | 61.843 | 3,000 |
| 2022-06-27 | 85.000 | 85.000 | 85.000 | 85.000 | 63.333 | 0 |
| 2022-06-24 | 85.000 | 85.000 | 85.000 | 85.000 | 63.333 | 0 |
| 2022-06-23 | 85.000 | 85.000 | 85.000 | 85.000 | 63.333 | 43,000 |
| 2022-06-22 | 85.000 | 85.000 | 84.000 | 85.000 | 63.333 | 23,000 |
| 2022-06-21 | 85.000 | 85.000 | 84.000 | 84.000 | 62.588 | 1,020 |
| 2022-06-20 | 85.000 | 85.000 | 85.000 | 85.000 | 63.333 | 0 |
| 2022-06-17 | 82.000 | 85.000 | 82.000 | 85.000 | 63.333 | 11 |
| 2022-06-16 | 85.000 | 85.000 | 85.000 | 85.000 | 63.333 | 1 |
| 2022-06-15 | 83.000 | 83.000 | 83.000 | 83.000 | 61.843 | 0 |
| 2022-06-14 | 83.000 | 83.000 | 83.000 | 83.000 | 61.843 | 0 |
| 2022-06-13 | 83.000 | 83.000 | 83.000 | 83.000 | 61.843 | 3,000 |
| 2022-06-10 | 85.000 | 85.000 | 85.000 | 85.000 | 63.333 | 0 |
| 2022-06-09 | 85.000 | 85.000 | 85.000 | 85.000 | 63.333 | 0 |
| 2022-06-08 | 85.000 | 85.000 | 85.000 | 85.000 | 63.333 | 2,000 |
| 2022-06-07 | 83.000 | 85.000 | 83.000 | 85.000 | 63.333 | 1,002 |
| 2022-06-06 | 87.000 | 87.000 | 87.000 | 87.000 | 64.823 | 0 |
| 2022-06-02 | 87.000 | 87.000 | 87.000 | 87.000 | 64.823 | 0 |
| 2022-06-01 | 87.000 | 87.000 | 87.000 | 87.000 | 64.823 | 0 |
| 2022-05-31 | 87.000 | 87.000 | 87.000 | 87.000 | 64.823 | 0 |
| 2022-05-30 | 87.000 | 87.000 | 87.000 | 87.000 | 64.823 | 0 |
| 2022-05-27 | 87.000 | 87.000 | 87.000 | 87.000 | 64.823 | 0 |
| 2022-05-26 | 87.000 | 87.000 | 87.000 | 87.000 | 64.823 | 0 |
| 2022-05-25 | 87.000 | 87.000 | 87.000 | 87.000 | 64.823 | 0 |
| 2022-05-24 | 87.000 | 87.000 | 87.000 | 87.000 | 64.823 | 0 |
| 2022-05-23 | 87.000 | 87.000 | 87.000 | 87.000 | 64.823 | 0 |
| 2022-05-20 | 87.000 | 87.000 | 87.000 | 87.000 | 64.823 | 0 |
| 2022-05-19 | 87.000 | 87.000 | 87.000 | 87.000 | 64.823 | 0 |
| 2022-05-18 | 87.000 | 87.000 | 87.000 | 87.000 | 64.823 | 1 |
| 2022-05-17 | 83.500 | 83.700 | 83.000 | 83.700 | 62.365 | 9,002 |
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.