Shiny Chemical Industrial Co., Ltd. (TPE:1773)
Taiwan · Delayed Price · Currency is TWD 153.50
+13.00 (9.25%)
Sep 1, 2025, 9:53 AM CST
Shiny Chemical Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 141.50 | 143.00 | 138.50 | 140.50 | 140.50 | 1.44% | 1,222,242 |
| Aug 28, 2025 | 137.50 | 140.00 | 136.50 | 138.50 | 138.50 | 1.84% | 878,718 |
| Aug 27, 2025 | 136.00 | 138.00 | 135.50 | 136.00 | 136.00 | - | 806,671 |
| Aug 26, 2025 | 136.00 | 136.00 | 133.50 | 136.00 | 136.00 | -0.37% | 581,872 |
| Aug 25, 2025 | 137.50 | 138.00 | 136.00 | 136.50 | 136.50 | 0.37% | 340,418 |
| Aug 22, 2025 | 139.50 | 139.50 | 135.50 | 136.00 | 136.00 | -1.81% | 442,465 |
| Aug 21, 2025 | 138.00 | 142.00 | 137.00 | 138.50 | 138.50 | 1.84% | 1,019,369 |
| Aug 20, 2025 | 141.00 | 141.50 | 136.00 | 136.00 | 136.00 | -3.20% | 941,211 |
| Aug 19, 2025 | 143.00 | 143.00 | 139.00 | 140.50 | 140.50 | -1.75% | 906,311 |
| Aug 18, 2025 | 137.50 | 143.00 | 136.50 | 143.00 | 143.00 | 4.38% | 1,457,153 |
| Aug 15, 2025 | 136.50 | 137.00 | 135.00 | 137.00 | 137.00 | 1.48% | 453,772 |
| Aug 14, 2025 | 137.00 | 137.50 | 134.50 | 135.00 | 135.00 | -1.82% | 660,585 |
| Aug 13, 2025 | 139.50 | 140.50 | 135.50 | 137.50 | 137.50 | 0.36% | 2,495,399 |
| Aug 12, 2025 | 130.00 | 138.00 | 128.50 | 137.00 | 137.00 | 5.38% | 2,068,027 |
| Aug 11, 2025 | 129.00 | 131.00 | 127.50 | 130.00 | 130.00 | 0.78% | 367,655 |
| Aug 8, 2025 | 131.50 | 132.00 | 127.00 | 129.00 | 129.00 | -3.37% | 838,419 |
| Aug 7, 2025 | 126.50 | 135.00 | 126.50 | 133.50 | 133.50 | 6.37% | 967,485 |
| Aug 6, 2025 | 125.00 | 127.00 | 125.00 | 125.50 | 125.50 | 0.40% | 154,921 |
| Aug 5, 2025 | 126.00 | 126.50 | 125.00 | 125.00 | 125.00 | - | 250,017 |
| Aug 4, 2025 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | -1.19% | 145,940 |
| Aug 1, 2025 | 125.50 | 127.00 | 125.00 | 126.50 | 126.50 | -0.39% | 145,571 |
| Jul 31, 2025 | 126.50 | 128.00 | 126.50 | 127.00 | 127.00 | 0.40% | 182,499 |
| Jul 30, 2025 | 127.00 | 127.00 | 125.50 | 126.50 | 126.50 | - | 176,656 |
| Jul 29, 2025 | 130.00 | 130.00 | 125.50 | 126.50 | 126.50 | -1.94% | 399,936 |
| Jul 28, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 106,637 |
| Jul 25, 2025 | 132.00 | 132.00 | 128.50 | 129.00 | 129.00 | -2.64% | 419,497 |
| Jul 24, 2025 | 135.00 | 135.00 | 131.50 | 132.50 | 132.50 | -1.85% | 287,221 |
| Jul 23, 2025 | 133.50 | 135.00 | 132.00 | 135.00 | 135.00 | 2.27% | 180,627 |
| Jul 22, 2025 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | -2.22% | 236,961 |
| Jul 21, 2025 | 134.50 | 136.00 | 134.00 | 135.00 | 135.00 | 0.75% | 206,500 |
| Jul 18, 2025 | 135.00 | 135.50 | 132.50 | 134.00 | 134.00 | 0.75% | 257,899 |
| Jul 17, 2025 | 130.50 | 133.00 | 130.50 | 133.00 | 133.00 | 2.70% | 304,300 |
| Jul 16, 2025 | 128.50 | 131.00 | 128.50 | 129.50 | 129.50 | 0.39% | 236,822 |
| Jul 15, 2025 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 1.98% | 199,332 |
| Jul 14, 2025 | 127.50 | 127.50 | 125.50 | 126.50 | 126.50 | -1.17% | 177,046 |
| Jul 11, 2025 | 128.00 | 128.50 | 125.00 | 128.00 | 128.00 | - | 272,973 |
| Jul 10, 2025 | 129.50 | 130.50 | 127.50 | 128.00 | 128.00 | -1.54% | 414,346 |
| Jul 9, 2025 | 129.00 | 130.50 | 128.50 | 130.00 | 130.00 | 0.39% | 217,942 |
| Jul 8, 2025 | 129.00 | 130.00 | 126.50 | 129.50 | 129.50 | - | 350,755 |
| Jul 7, 2025 | 127.50 | 132.00 | 126.00 | 129.50 | 129.50 | 4.44% | 1,131,860 |
| Jul 4, 2025 | 125.00 | 128.00 | 124.00 | 124.00 | 124.00 | - | 486,227 |
| Jul 3, 2025 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 1.64% | 249,092 |
| Jul 2, 2025 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 207,242 |
| Jul 1, 2025 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.41% | 243,181 |
| Jun 30, 2025 | 120.50 | 122.50 | 120.50 | 121.50 | 121.50 | 0.83% | 312,184 |
| Jun 27, 2025 | 120.00 | 121.00 | 119.50 | 120.50 | 120.50 | 0.42% | 162,863 |
| Jun 26, 2025 | 119.50 | 121.50 | 119.50 | 120.00 | 120.00 | 0.84% | 191,498 |
| Jun 25, 2025 | 120.50 | 121.00 | 119.00 | 119.00 | 119.00 | - | 199,035 |
| Jun 24, 2025 | 120.00 | 120.50 | 118.50 | 119.00 | 119.00 | 1.28% | 354,999 |
| Jun 23, 2025 | 118.00 | 118.00 | 116.00 | 117.50 | 117.50 | -0.42% | 228,070 |