SHINE TREND International Multimedia Technology CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 62.400 | 62.800 | 61.700 | 62.300 | 54.724 | 26,000 |
| 2025-02-03 | 65.600 | 65.600 | 61.700 | 63.300 | 55.602 | 174,010 |
| 2025-01-22 | 62.500 | 68.500 | 62.500 | 68.500 | 60.170 | 45,000 |
| 2025-01-21 | 62.600 | 62.600 | 62.300 | 62.300 | 54.724 | 2,000 |
| 2025-01-20 | 62.300 | 62.300 | 62.300 | 62.300 | 54.724 | 2,000 |
| 2025-01-17 | 62.000 | 62.000 | 62.000 | 62.000 | 54.460 | 2,000 |
| 2025-01-16 | 62.100 | 62.100 | 62.000 | 62.000 | 54.460 | 2,000 |
| 2025-01-15 | 62.200 | 62.200 | 61.800 | 62.200 | 54.636 | 3,000 |
| 2025-01-14 | 61.600 | 62.200 | 61.600 | 62.200 | 54.636 | 7,000 |
| 2025-01-13 | 62.500 | 62.500 | 61.100 | 62.300 | 54.724 | 18,000 |
| 2025-01-10 | 63.200 | 63.700 | 62.400 | 62.400 | 54.812 | 13,000 |
| 2025-01-09 | 64.700 | 65.000 | 63.200 | 63.200 | 55.515 | 30,000 |
| 2025-01-08 | 63.200 | 63.200 | 61.900 | 63.000 | 55.339 | 7,000 |
| 2025-01-07 | 62.600 | 63.000 | 62.600 | 63.000 | 55.339 | 3,000 |
| 2025-01-06 | 62.600 | 62.600 | 62.600 | 62.600 | 54.988 | 0 |
| 2025-01-03 | 61.700 | 62.600 | 61.700 | 62.600 | 54.988 | 4,000 |
| 2025-01-02 | 62.700 | 62.700 | 61.400 | 62.600 | 54.988 | 15,000 |
| 2024-12-31 | 61.800 | 62.700 | 61.500 | 62.700 | 55.075 | 15,000 |
| 2024-12-30 | 62.900 | 62.900 | 62.000 | 62.100 | 54.548 | 7,000 |
| 2024-12-27 | 62.300 | 63.400 | 61.700 | 62.900 | 55.251 | 25,000 |
| 2024-12-26 | 62.600 | 68.400 | 62.500 | 68.400 | 60.082 | 11,000 |
| 2024-12-25 | 63.000 | 63.000 | 62.600 | 62.700 | 55.075 | 5,000 |
| 2024-12-24 | 63.600 | 63.700 | 62.900 | 62.900 | 55.251 | 10,000 |
| 2024-12-23 | 63.700 | 63.800 | 63.600 | 63.600 | 55.866 | 4,000 |
| 2024-12-20 | 63.100 | 67.000 | 63.100 | 67.000 | 58.852 | 1,000 |
| 2024-12-19 | 63.000 | 64.000 | 63.000 | 64.000 | 56.217 | 5,000 |
| 2024-12-18 | 63.300 | 64.500 | 63.300 | 64.500 | 56.656 | 2,000 |
| 2024-12-17 | 64.000 | 64.000 | 64.000 | 64.000 | 56.217 | 3,000 |
| 2024-12-16 | 63.300 | 64.000 | 63.200 | 64.000 | 56.217 | 3,000 |
| 2024-12-13 | 63.700 | 64.000 | 63.200 | 63.200 | 55.515 | 11,000 |
| 2024-12-12 | 63.600 | 64.300 | 63.400 | 63.400 | 55.690 | 14,000 |
| 2024-12-11 | 62.800 | 63.600 | 62.700 | 63.600 | 55.866 | 10,000 |
| 2024-12-10 | 64.500 | 64.500 | 63.800 | 63.900 | 56.129 | 32,000 |
| 2024-12-09 | 63.300 | 64.400 | 63.200 | 64.400 | 56.569 | 12,000 |
| 2024-12-06 | 64.000 | 65.600 | 63.500 | 64.100 | 56.305 | 21,000 |
| 2024-12-05 | 64.000 | 64.000 | 63.200 | 64.000 | 56.217 | 7,000 |
| 2024-12-04 | 64.500 | 64.500 | 64.000 | 64.000 | 56.217 | 7,000 |
| 2024-12-03 | 62.900 | 68.900 | 62.800 | 68.900 | 60.521 | 7,000 |
| 2024-12-02 | 64.200 | 64.200 | 64.000 | 64.000 | 56.217 | 13,000 |
| 2024-11-29 | 62.100 | 64.000 | 62.100 | 64.000 | 56.217 | 20,000 |
| 2024-11-28 | 61.500 | 62.000 | 61.200 | 62.000 | 54.460 | 9,000 |
| 2024-11-27 | 62.700 | 62.800 | 62.000 | 62.000 | 54.460 | 24,000 |
| 2024-11-26 | 62.800 | 62.800 | 62.800 | 62.800 | 55.163 | 1,000 |
| 2024-11-25 | 62.800 | 63.600 | 62.500 | 62.800 | 55.163 | 22,000 |
| 2024-11-22 | 62.500 | 63.000 | 62.500 | 62.800 | 55.163 | 13,000 |
| 2024-11-21 | 63.000 | 63.000 | 62.500 | 62.500 | 54.900 | 21,000 |
| 2024-11-20 | 63.200 | 63.300 | 63.000 | 63.000 | 55.339 | 7,802 |
| 2024-11-19 | 64.100 | 64.100 | 63.900 | 64.000 | 56.217 | 10,000 |
| 2024-11-18 | 63.300 | 64.300 | 63.000 | 64.300 | 56.481 | 17,000 |
| 2024-11-15 | 63.200 | 66.200 | 62.800 | 66.200 | 58.150 | 10,000 |
| 2024-11-14 | 64.100 | 64.100 | 63.100 | 63.200 | 55.515 | 6,000 |
| 2024-11-13 | 66.000 | 66.000 | 64.000 | 66.000 | 57.974 | 33,000 |
| 2024-11-12 | 67.300 | 67.300 | 66.000 | 66.000 | 57.974 | 57,000 |
| 2024-11-11 | 67.000 | 67.200 | 66.200 | 67.200 | 59.028 | 121,000 |
| 2024-11-08 | 67.100 | 67.100 | 66.500 | 67.100 | 58.940 | 299,000 |
| 2024-11-07 | 61.000 | 61.000 | 60.600 | 61.000 | 53.582 | 12,000 |
| 2024-11-06 | 62.100 | 62.100 | 60.900 | 61.000 | 53.582 | 68,000 |
| 2024-11-05 | 62.500 | 62.500 | 61.900 | 62.300 | 54.724 | 45,000 |
| 2024-11-04 | 63.500 | 63.500 | 61.700 | 62.800 | 55.163 | 82,000 |
| 2024-11-01 | 64.400 | 64.400 | 63.300 | 63.300 | 55.602 | 85,000 |
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.