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
2026-07-23	43.650	44.650	42.850	44.650	44.650	14,000
2026-07-22	45.850	45.850	45.850	45.850	45.850	1,000
2026-07-21	45.200	46.150	45.200	45.800	45.800	6,048
2026-07-20	42.300	45.700	42.300	45.700	45.700	26,005
2026-07-17	41.650	42.150	40.850	42.150	42.150	29,000
2026-07-16	42.150	43.150	41.500	43.150	43.150	32,002
2026-07-15	42.000	43.500	42.000	43.500	43.500	22,100
2026-07-14	41.700	42.250	41.500	42.250	42.250	35,000
2026-07-13	43.350	43.650	41.850	43.000	43.000	34,000
2026-07-10	43.400	43.400	43.400	43.400	43.400	0
2026-07-09	42.700	44.400	41.650	43.400	43.400	80,000
2026-07-08	42.100	43.000	41.600	43.000	43.000	30,000
2026-07-07	41.500	43.000	41.500	43.000	43.000	40,000
2026-07-06	41.950	42.450	41.500	42.450	42.450	53,000
2026-07-03	44.800	45.600	44.000	45.600	42.639	92,000
2026-07-02	44.950	46.200	44.950	46.200	43.200	12,000
2026-07-01	44.350	45.100	44.200	45.000	42.078	9,000
2026-06-30	45.400	45.400	44.100	45.400	42.452	13,000
2026-06-29	44.950	44.950	44.200	44.800	41.891	8,000
2026-06-26	44.200	44.500	44.000	44.500	41.610	21,339
2026-06-25	45.000	45.000	44.000	44.500	41.610	51,161
2026-06-24	45.900	45.950	45.000	45.950	42.966	9,000
2026-06-23	45.100	45.950	44.400	45.950	42.966	21,000
2026-06-22	45.950	45.950	44.850	44.850	41.938	54,002
2026-06-18	45.800	46.350	45.000	46.200	43.200	60,000
2026-06-17	45.300	46.450	44.800	46.100	43.107	36,001
2026-06-16	46.750	47.500	44.600	47.350	44.275	8,000
2026-06-15	47.850	47.850	46.900	47.850	44.743	22,000
2026-06-12	48.350	48.350	47.000	47.850	44.743	6,000
2026-06-11	48.050	48.050	47.000	47.750	44.649	5,000
2026-06-10	48.350	48.400	48.000	48.000	44.883	4,000
2026-06-09	47.500	48.250	47.000	48.250	45.117	18,000
2026-06-08	46.400	48.900	46.000	48.100	44.977	41,000
2026-06-05	49.200	49.200	49.200	49.200	46.005	0
2026-06-04	48.850	49.650	48.850	49.200	46.005	12,020
2026-06-03	51.000	51.000	49.000	49.800	46.566	15,000
2026-06-02	49.300	50.000	49.000	50.000	46.753	6,000
2026-06-01	49.500	49.600	49.300	49.300	46.099	5,000
2026-05-29	51.000	51.400	51.000	51.000	47.688	7,000
2026-05-28	49.300	50.400	49.300	50.400	47.127	2,000
2026-05-27	53.200	53.200	50.000	51.000	47.688	6,005
2026-05-26	53.400	53.400	53.400	53.400	49.933	0
2026-05-25	53.400	53.400	53.400	53.400	49.933	1,010
2026-05-22	51.500	52.500	51.400	52.500	49.091	4,000
2026-05-21	51.000	52.900	51.000	52.900	49.465	5,000
2026-05-20	52.000	52.200	49.000	51.200	47.875	7,002
2026-05-19	49.950	51.000	49.950	51.000	47.688	3,038
2026-05-18	47.250	48.950	47.250	48.950	45.771	6,047
2026-05-15	49.300	49.300	47.200	48.750	45.584	11,000
2026-05-14	47.300	49.300	47.300	49.300	46.099	9,000
2026-05-13	47.500	49.050	46.500	49.050	45.865	40,000
2026-05-12	50.000	50.000	46.100	48.000	44.883	38,000
2026-05-11	51.000	51.000	51.000	51.000	47.688	1,000
2026-05-08	50.900	50.900	50.900	50.900	47.595	2,000
2026-05-07	50.900	50.900	50.900	50.900	47.595	2,000
2026-05-06	50.900	50.900	50.900	50.900	47.595	0
2026-05-05	50.900	50.900	50.900	50.900	47.595	1,020
2026-05-04	50.000	51.000	50.000	51.000	47.688	4,000
2026-04-30	51.800	51.800	51.800	51.800	48.436	0
2026-04-29	51.800	51.800	51.800	51.800	48.436	1,000

← NewerPage 2 of 20 · 1,160 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.