SHINE TREND International Multimedia Technology CO., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 66.400 | 66.400 | 64.900 | 64.900 | 57.008 | 46,000 |
| 2024-10-29 | 66.000 | 66.400 | 65.600 | 66.400 | 58.325 | 22,000 |
| 2024-10-28 | 65.500 | 66.300 | 65.500 | 66.000 | 57.974 | 18,000 |
| 2024-10-25 | 65.400 | 65.500 | 65.400 | 65.500 | 57.535 | 5,000 |
| 2024-10-24 | 65.300 | 65.300 | 65.300 | 65.300 | 57.359 | 1,000 |
| 2024-10-23 | 65.500 | 65.500 | 65.000 | 65.400 | 57.447 | 9,000 |
| 2024-10-22 | 65.600 | 65.800 | 65.500 | 65.500 | 57.535 | 11,000 |
| 2024-10-21 | 65.600 | 65.600 | 65.600 | 65.600 | 57.623 | 4,000 |
| 2024-10-18 | 66.000 | 66.300 | 65.100 | 66.300 | 58.238 | 24,000 |
| 2024-10-17 | 66.100 | 66.100 | 65.800 | 66.000 | 57.974 | 36,000 |
| 2024-10-16 | 66.900 | 67.000 | 66.000 | 66.700 | 58.589 | 33,000 |
| 2024-10-15 | 67.000 | 67.100 | 66.800 | 66.800 | 58.677 | 10,000 |
| 2024-10-14 | 67.500 | 67.500 | 67.000 | 67.000 | 58.852 | 33,000 |
| 2024-10-11 | 68.900 | 68.900 | 67.000 | 67.500 | 59.292 | 18,000 |
| 2024-10-09 | 67.700 | 67.700 | 66.600 | 67.000 | 58.852 | 13,000 |
| 2024-10-08 | 66.900 | 67.700 | 66.700 | 67.700 | 59.467 | 11,000 |
| 2024-10-07 | 67.700 | 67.700 | 67.400 | 67.700 | 59.467 | 9,000 |
| 2024-10-04 | 67.600 | 67.600 | 67.600 | 67.600 | 59.380 | 3,000 |
| 2024-10-01 | 66.700 | 66.900 | 66.500 | 66.700 | 58.589 | 23,000 |
| 2024-09-30 | 66.000 | 67.400 | 65.700 | 66.800 | 58.677 | 18,000 |
| 2024-09-27 | 66.700 | 66.700 | 66.500 | 66.600 | 58.501 | 5,000 |
| 2024-09-26 | 67.000 | 67.500 | 66.000 | 66.700 | 58.589 | 60,000 |
| 2024-09-25 | 68.300 | 68.500 | 66.700 | 67.400 | 59.204 | 44,000 |
| 2024-09-24 | 68.000 | 68.800 | 68.000 | 68.600 | 60.258 | 11,000 |
| 2024-09-23 | 68.500 | 68.500 | 67.500 | 68.000 | 59.731 | 51,000 |
| 2024-09-20 | 71.200 | 71.200 | 66.800 | 68.500 | 60.170 | 77,000 |
| 2024-09-19 | 72.000 | 72.200 | 70.500 | 71.200 | 62.542 | 84,000 |
| 2024-09-18 | 69.300 | 74.000 | 69.300 | 72.000 | 63.244 | 90,000 |
| 2024-09-16 | 68.700 | 69.300 | 68.500 | 69.100 | 60.697 | 19,000 |
| 2024-09-13 | 69.500 | 69.600 | 68.200 | 69.100 | 60.697 | 30,000 |
| 2024-09-12 | 68.900 | 70.000 | 68.800 | 69.500 | 61.048 | 133,000 |
| 2024-09-11 | 66.200 | 68.800 | 65.400 | 68.800 | 60.434 | 167,000 |
| 2024-09-10 | 65.300 | 68.200 | 65.300 | 66.200 | 58.150 | 61,000 |
| 2024-09-09 | 63.500 | 70.800 | 63.500 | 70.800 | 62.190 | 3,000 |
| 2024-09-06 | 64.600 | 64.600 | 63.900 | 64.400 | 56.569 | 4,000 |
| 2024-09-05 | 64.300 | 64.400 | 64.300 | 64.400 | 56.569 | 4,000 |
| 2024-09-04 | 63.800 | 64.500 | 63.300 | 63.300 | 55.602 | 5,000 |
| 2024-09-03 | 63.900 | 64.900 | 63.900 | 64.900 | 57.008 | 3,000 |
| 2024-09-02 | 63.600 | 64.200 | 63.600 | 64.200 | 56.393 | 3,000 |
| 2024-08-30 | 63.300 | 64.200 | 63.200 | 64.200 | 56.393 | 3,000 |
| 2024-08-29 | 64.200 | 64.200 | 64.200 | 64.200 | 56.393 | 1,000 |
| 2024-08-28 | 63.900 | 70.000 | 63.900 | 70.000 | 61.488 | 6,000 |
| 2024-08-27 | 63.800 | 63.900 | 63.100 | 63.900 | 56.129 | 4,000 |
| 2024-08-26 | 63.800 | 64.000 | 63.300 | 63.800 | 56.042 | 11,000 |
| 2024-08-23 | 63.300 | 63.600 | 63.000 | 63.600 | 55.866 | 15,000 |
| 2024-08-22 | 63.500 | 64.000 | 63.400 | 63.800 | 56.042 | 28,000 |
| 2024-08-21 | 64.300 | 64.300 | 64.200 | 64.200 | 56.393 | 10,000 |
| 2024-08-20 | 65.300 | 65.600 | 64.000 | 65.300 | 57.359 | 23,000 |
| 2024-08-19 | 65.100 | 65.200 | 64.100 | 65.200 | 57.271 | 14,000 |
| 2024-08-16 | 65.200 | 65.200 | 63.700 | 65.100 | 57.184 | 20,000 |
| 2024-08-15 | 64.000 | 64.200 | 63.800 | 64.200 | 56.393 | 12,000 |
| 2024-08-14 | 63.800 | 64.100 | 63.700 | 63.800 | 56.042 | 8,000 |
| 2024-08-13 | 64.700 | 64.700 | 63.200 | 64.700 | 56.832 | 5,000 |
| 2024-08-12 | 65.200 | 69.000 | 64.700 | 69.000 | 60.609 | 21,000 |
| 2024-08-09 | 63.500 | 69.000 | 63.500 | 69.000 | 60.609 | 4,000 |
| 2024-08-08 | 62.400 | 62.400 | 62.400 | 62.400 | 54.812 | 0 |
| 2024-08-07 | 63.600 | 63.600 | 62.400 | 62.400 | 54.812 | 11,000 |
| 2024-08-06 | 61.200 | 62.700 | 58.400 | 62.000 | 54.460 | 21,000 |
| 2024-08-05 | 64.300 | 64.300 | 60.600 | 61.400 | 53.933 | 34,000 |
| 2024-08-02 | 64.700 | 65.300 | 64.700 | 64.800 | 56.920 | 5,000 |
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.