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
2026-01-20	54.800	54.800	54.800	54.800	51.242	0
2026-01-19	54.800	54.800	54.800	54.800	51.242	1,000
2026-01-16	54.800	54.800	54.800	54.800	51.242	0
2026-01-15	54.800	54.800	54.800	54.800	51.242	2,019
2026-01-14	55.000	55.000	55.000	55.000	51.429	0
2026-01-13	55.200	55.200	55.000	55.000	51.429	3,000
2026-01-12	55.500	55.500	55.200	55.200	51.616	2,000
2026-01-09	55.000	55.000	55.000	55.000	51.429	0
2026-01-08	55.000	55.000	55.000	55.000	51.429	0
2026-01-07	54.300	55.000	54.300	55.000	51.429	3,000
2026-01-06	54.500	56.100	54.500	56.100	52.457	2,000
2026-01-05	55.200	55.800	53.700	55.800	52.177	7,000
2026-01-02	55.800	56.300	55.200	55.200	51.616	3,001
2025-12-31	53.900	57.800	53.900	57.700	53.953	13,000
2025-12-30	57.900	57.900	57.900	57.900	54.140	0
2025-12-29	57.900	57.900	57.900	57.900	54.140	1,000
2025-12-26	57.000	57.000	57.000	57.000	53.299	0
2025-12-24	57.000	57.000	57.000	57.000	53.299	1,000
2025-12-23	57.400	57.400	57.400	57.400	53.673	0
2025-12-22	57.400	57.400	57.400	57.400	53.673	1,224
2025-12-19	55.900	55.900	55.900	55.900	52.270	1,000
2025-12-18	53.500	55.000	53.300	54.900	51.335	11,000
2025-12-17	57.600	57.600	57.600	57.600	53.860	0
2025-12-16	57.600	57.600	57.600	57.600	53.860	1,000
2025-12-15	57.600	57.600	57.600	57.600	53.860	1,000
2025-12-12	57.600	57.600	57.600	57.600	53.860	1,000
2025-12-11	57.800	57.800	57.800	57.800	54.047	1,000
2025-12-10	58.000	58.000	58.000	58.000	54.234	1,040
2025-12-09	58.200	58.200	58.200	58.200	54.421	0
2025-12-08	58.200	58.200	58.200	58.200	54.421	1,000
2025-12-05	58.200	58.200	58.200	58.200	54.421	0
2025-12-04	58.200	58.200	58.200	58.200	54.421	0
2025-12-03	58.200	58.200	58.200	58.200	54.421	1,000
2025-12-02	55.400	56.500	55.400	56.500	52.831	2,000
2025-12-01	57.900	57.900	57.900	57.900	54.140	1,000
2025-11-28	56.800	57.300	56.800	57.300	53.579	2,000
2025-11-27	55.000	56.600	55.000	56.600	52.925	2,220
2025-11-26	56.800	56.800	56.800	56.800	53.112	1,000
2025-11-25	55.400	55.800	55.400	55.800	52.177	2,080
2025-11-24	56.800	58.600	56.800	58.600	54.795	7,000
2025-11-21	54.400	58.600	54.200	58.600	54.795	10,000
2025-11-20	58.800	59.000	58.800	59.000	55.169	2,000
2025-11-19	57.900	58.500	57.900	58.500	54.701	5,000
2025-11-18	58.200	58.200	58.200	58.200	54.421	0
2025-11-17	56.300	58.200	56.300	58.200	54.421	3,000
2025-11-14	56.000	56.000	56.000	56.000	52.364	0
2025-11-13	56.000	56.000	56.000	56.000	52.364	1,000
2025-11-12	56.000	57.700	54.700	54.700	51.148	6,120
2025-11-11	56.000	58.000	56.000	58.000	54.234	5,000
2025-11-10	55.100	58.500	55.000	58.500	54.701	12,000
2025-11-07	56.100	58.500	55.500	58.500	54.701	10,000
2025-11-06	60.000	61.000	57.000	60.000	56.104	15,166
2025-11-05	61.400	61.700	60.200	60.300	56.384	10,001
2025-11-04	57.900	61.600	56.300	61.000	57.039	70,310
2025-11-03	56.000	57.900	53.500	56.200	52.551	14,051
2025-10-31	52.900	55.000	51.600	55.000	51.429	15,000
2025-10-30	52.200	53.000	52.000	53.000	49.558	5,000
2025-10-29	53.500	55.000	53.500	55.000	51.429	4,054
2025-10-28	51.500	54.800	51.500	54.800	51.242	4,000
2025-10-27	52.000	55.000	51.000	55.000	51.429	9,036

← NewerPage 4 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.