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
2025-05-05	57.500	57.500	57.500	57.500	50.508	1,000
2025-05-02	57.000	57.500	57.000	57.500	50.508	3,000
2025-04-30	56.100	56.100	56.100	56.100	49.278	0
2025-04-29	56.100	56.100	56.100	56.100	49.278	1,000
2025-04-28	56.000	56.000	56.000	56.000	49.190	0
2025-04-25	56.000	56.000	56.000	56.000	49.190	1,100
2025-04-24	56.800	56.800	56.800	56.800	49.893	0
2025-04-23	56.800	56.800	56.800	56.800	49.893	2,000
2025-04-22	56.800	56.800	56.800	56.800	49.893	0
2025-04-21	56.700	56.800	56.700	56.800	49.893	3,000
2025-04-18	57.000	57.000	57.000	57.000	50.069	0
2025-04-17	57.000	57.000	57.000	57.000	50.069	0
2025-04-16	57.000	57.000	57.000	57.000	50.069	0
2025-04-15	56.800	57.000	56.800	57.000	50.069	3,000
2025-04-14	56.800	56.800	56.800	56.800	49.893	0
2025-04-11	55.900	56.800	55.900	56.800	49.893	3,000
2025-04-10	58.800	58.800	56.600	56.900	49.981	7,000
2025-04-09	52.000	55.000	52.000	55.000	48.312	5,000
2025-04-08	55.000	55.300	54.800	55.300	48.575	4,000
2025-04-07	55.000	55.300	54.900	55.300	48.575	55,008
2025-04-02	61.000	61.000	61.000	61.000	53.582	0
2025-04-01	61.000	61.000	61.000	61.000	53.582	1,000
2025-03-31	60.500	60.500	60.000	60.100	52.792	11,000
2025-03-28	60.900	61.500	60.500	60.500	53.143	14,000
2025-03-27	61.200	61.200	61.200	61.200	53.758	0
2025-03-26	61.100	61.500	61.100	61.200	53.758	6,000
2025-03-25	61.300	61.500	61.200	61.500	54.021	14,000
2025-03-24	62.000	62.000	61.200	61.200	53.758	16,000
2025-03-21	61.500	61.900	60.800	61.900	54.373	15,000
2025-03-20	61.600	61.800	61.600	61.800	54.285	6,000
2025-03-19	61.800	61.800	61.400	61.400	53.933	14,000
2025-03-18	62.000	62.000	61.800	61.900	54.373	22,000
2025-03-17	62.000	62.200	62.000	62.100	54.548	3,000
2025-03-14	61.800	62.000	61.800	62.000	54.460	4,000
2025-03-13	62.400	62.400	61.900	61.900	54.373	21,000
2025-03-12	62.600	62.800	62.200	62.700	55.075	39,000
2025-03-11	62.900	63.000	61.500	63.000	55.339	39,151
2025-03-10	64.100	64.800	64.000	64.800	56.920	19,150
2025-03-07	63.700	63.900	63.600	63.900	56.129	7,033
2025-03-06	63.300	63.900	63.300	63.700	55.954	8,000
2025-03-05	63.200	63.200	63.200	63.200	55.515	4,000
2025-03-04	63.200	63.200	62.700	63.200	55.515	8,000
2025-03-03	64.000	64.000	63.100	63.100	55.427	4,000
2025-02-27	63.800	64.000	63.500	64.000	56.217	15,002
2025-02-26	64.000	64.000	63.900	63.900	56.129	9,000
2025-02-25	64.100	64.100	63.900	63.900	56.129	36,000
2025-02-24	64.500	64.600	64.100	64.200	56.393	19,002
2025-02-21	64.000	64.000	64.000	64.000	56.217	3,000
2025-02-20	64.000	64.300	63.900	64.300	56.481	21,050
2025-02-19	62.900	64.200	62.900	64.200	56.393	5,000
2025-02-18	64.000	64.700	63.900	64.200	56.393	12,002
2025-02-17	63.500	63.900	63.500	63.900	56.129	5,000
2025-02-14	63.400	63.500	63.000	63.500	55.778	10,066
2025-02-13	63.000	63.500	63.000	63.400	55.690	12,408
2025-02-12	63.000	63.000	62.500	62.500	54.900	16,000
2025-02-11	62.900	63.000	62.700	62.700	55.075	9,040
2025-02-10	63.100	63.500	62.800	63.100	55.427	24,033
2025-02-07	62.500	63.100	62.500	63.100	55.427	2,000
2025-02-06	62.800	63.100	62.800	63.100	55.427	2,000
2025-02-05	62.300	63.200	62.300	63.200	55.515	12,000

← NewerPage 7 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.