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
2025-07-29	54.300	54.300	54.300	54.300	50.774	0
2025-07-28	53.600	54.500	53.600	54.300	50.774	4,000
2025-07-25	52.900	54.900	52.900	54.900	51.335	5,000
2025-07-24	53.000	53.000	53.000	53.000	49.558	0
2025-07-23	52.100	53.100	52.100	53.000	49.558	11,000
2025-07-22	53.300	53.300	52.100	52.100	48.717	5,019
2025-07-21	53.700	53.700	53.700	53.700	50.213	1,024
2025-07-18	53.800	53.800	53.800	53.800	50.307	0
2025-07-17	54.300	54.300	53.000	53.800	50.307	8,000
2025-07-16	54.800	54.800	54.400	54.400	50.868	2,000
2025-07-15	55.900	55.900	55.000	55.000	51.429	2,000
2025-07-14	54.000	54.000	53.800	53.800	50.307	2,000
2025-07-11	54.000	55.400	53.600	55.400	51.803	10,015
2025-07-10	53.500	53.500	52.600	53.500	50.026	11,000
2025-07-09	53.200	53.900	52.600	53.900	50.400	6,000
2025-07-08	53.400	53.400	53.400	53.400	49.933	0
2025-07-07	53.400	53.400	53.400	53.400	49.933	0
2025-07-04	53.400	53.400	53.400	53.400	49.933	0
2025-07-03	54.100	54.600	53.400	53.400	49.933	9,050
2025-07-02	53.900	54.000	53.800	53.800	50.307	10,000
2025-07-01	53.600	54.200	52.800	53.000	49.558	11,000
2025-06-30	56.200	56.300	56.100	56.100	49.278	9,000
2025-06-27	56.200	56.200	56.200	56.200	49.366	1,000
2025-06-26	56.100	56.100	56.100	56.100	49.278	1,102
2025-06-25	56.200	56.200	56.200	56.200	49.366	3,000
2025-06-24	57.200	57.200	57.200	57.200	50.244	1,000
2025-06-23	55.900	55.900	55.900	55.900	49.102	0
2025-06-20	55.600	55.900	55.500	55.900	49.102	6,000
2025-06-19	55.400	55.500	55.400	55.500	48.751	4,000
2025-06-18	58.000	58.000	57.000	57.000	50.069	3,002
2025-06-17	56.100	56.100	56.100	56.100	49.278	2,000
2025-06-16	57.000	57.000	56.000	56.000	49.190	3,000
2025-06-13	56.300	56.500	56.300	56.500	49.629	7,000
2025-06-12	58.300	58.300	58.300	58.300	51.210	1,000
2025-06-11	59.300	59.300	58.300	58.300	51.210	2,000
2025-06-10	59.000	59.000	57.600	57.600	50.596	4,000
2025-06-09	59.200	59.200	59.200	59.200	52.001	1,000
2025-06-06	57.200	57.300	57.200	57.300	50.332	2,000
2025-06-05	61.600	61.600	61.600	61.600	54.109	0
2025-06-04	61.600	61.600	61.600	61.600	54.109	0
2025-06-03	61.600	61.600	61.600	61.600	54.109	1,059
2025-06-02	58.200	58.200	58.200	58.200	51.123	0
2025-05-29	58.200	58.200	58.000	58.200	51.123	5,000
2025-05-28	59.300	59.300	59.300	59.300	52.089	0
2025-05-27	58.500	59.600	58.500	59.300	52.089	7,000
2025-05-26	56.900	57.200	56.900	57.200	50.244	2,000
2025-05-23	59.600	59.600	59.600	59.600	52.352	0
2025-05-22	58.000	59.600	58.000	59.600	52.352	3,000
2025-05-21	58.600	59.600	58.600	59.500	52.265	5,000
2025-05-20	58.600	60.900	58.100	58.100	51.035	4,000
2025-05-19	56.400	61.500	56.400	57.000	50.069	15,000
2025-05-16	56.400	56.400	56.400	56.400	49.541	0
2025-05-15	56.400	56.400	56.400	56.400	49.541	2,150
2025-05-14	57.200	57.200	56.200	56.200	49.366	7,000
2025-05-13	57.000	58.000	57.000	57.000	50.069	4,000
2025-05-12	57.000	57.000	57.000	57.000	50.069	2,000
2025-05-09	57.500	57.500	57.000	57.000	50.069	2,000
2025-05-08	56.000	56.000	56.000	56.000	49.190	2,000
2025-05-07	56.400	56.400	56.000	56.000	49.190	3,000
2025-05-06	55.600	57.000	54.100	56.500	49.629	12,001

← NewerPage 6 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.