Shiny Chemical Industrial Co., Ltd. (TPE:1773)
Taiwan · Delayed Price · Currency is TWD 160.50
-1.50 (-0.93%)
Jan 13, 2026, 10:04 AM CST
Shiny Chemical Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 171.00 | 171.00 | 161.50 | 162.00 | 162.00 | -2.70% | 2,647,603 |
| Jan 9, 2026 | 163.00 | 168.00 | 154.00 | 166.50 | 166.50 | 1.52% | 3,019,528 |
| Jan 8, 2026 | 168.50 | 173.50 | 162.50 | 164.00 | 164.00 | -2.96% | 3,893,578 |
| Jan 7, 2026 | 160.00 | 170.00 | 158.50 | 169.00 | 169.00 | 8.68% | 6,696,241 |
| Jan 6, 2026 | 155.00 | 157.50 | 152.50 | 155.50 | 155.50 | 1.97% | 3,030,456 |
| Jan 5, 2026 | 147.00 | 154.00 | 146.50 | 152.50 | 152.50 | 5.54% | 3,569,841 |
| Jan 2, 2026 | 138.00 | 145.00 | 137.50 | 144.50 | 144.50 | 4.71% | 1,356,780 |
| Dec 31, 2025 | 138.50 | 139.00 | 137.00 | 138.00 | 138.00 | -0.36% | 320,340 |
| Dec 30, 2025 | 138.00 | 139.50 | 137.00 | 138.50 | 138.50 | -0.36% | 298,411 |
| Dec 29, 2025 | 137.50 | 139.00 | 137.50 | 139.00 | 139.00 | 1.09% | 229,506 |
| Dec 26, 2025 | 138.00 | 138.50 | 137.50 | 137.50 | 137.50 | - | 139,672 |
| Dec 24, 2025 | 137.00 | 139.00 | 136.50 | 137.50 | 137.50 | 0.73% | 192,903 |
| Dec 23, 2025 | 137.50 | 138.00 | 136.00 | 136.50 | 136.50 | - | 543,246 |
| Dec 22, 2025 | 136.00 | 137.50 | 136.00 | 136.50 | 136.50 | 1.49% | 297,665 |
| Dec 19, 2025 | 134.50 | 136.00 | 134.50 | 134.50 | 134.50 | 0.37% | 263,667 |
| Dec 18, 2025 | 134.00 | 134.50 | 133.50 | 134.00 | 134.00 | -0.37% | 227,692 |
| Dec 17, 2025 | 136.00 | 136.00 | 134.00 | 134.50 | 134.50 | -0.74% | 279,947 |
| Dec 16, 2025 | 135.50 | 135.50 | 133.50 | 135.50 | 135.50 | -1.45% | 552,626 |
| Dec 15, 2025 | 137.00 | 137.50 | 136.00 | 137.50 | 137.50 | -0.72% | 212,218 |
| Dec 12, 2025 | 139.00 | 140.00 | 138.00 | 138.50 | 138.50 | 0.36% | 315,134 |
| Dec 11, 2025 | 136.50 | 138.50 | 136.50 | 138.00 | 138.00 | 1.47% | 414,568 |
| Dec 10, 2025 | 138.50 | 138.50 | 134.50 | 136.00 | 136.00 | -2.16% | 515,540 |
| Dec 9, 2025 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.36% | 138,136 |
| Dec 8, 2025 | 140.00 | 141.00 | 139.00 | 139.50 | 139.50 | 1.82% | 352,564 |
| Dec 5, 2025 | 138.50 | 138.50 | 135.50 | 137.00 | 137.00 | -1.08% | 260,765 |
| Dec 4, 2025 | 139.50 | 141.00 | 138.00 | 138.50 | 138.50 | -0.36% | 210,087 |
| Dec 3, 2025 | 139.50 | 139.50 | 138.00 | 139.00 | 139.00 | 0.72% | 159,296 |
| Dec 2, 2025 | 140.00 | 140.50 | 138.00 | 138.00 | 138.00 | -1.08% | 258,986 |
| Dec 1, 2025 | 139.00 | 140.00 | 138.50 | 139.50 | 139.50 | 0.36% | 148,543 |
| Nov 28, 2025 | 140.50 | 140.50 | 138.00 | 139.00 | 139.00 | -0.71% | 261,113 |
| Nov 27, 2025 | 139.00 | 141.00 | 139.00 | 140.00 | 140.00 | 1.08% | 225,227 |
| Nov 26, 2025 | 135.00 | 140.00 | 135.00 | 138.50 | 138.50 | 2.97% | 268,905 |
| Nov 25, 2025 | 134.50 | 136.00 | 134.00 | 134.50 | 134.50 | 0.37% | 101,173 |
| Nov 24, 2025 | 132.50 | 134.50 | 132.50 | 134.00 | 134.00 | 0.75% | 235,641 |
| Nov 21, 2025 | 133.50 | 135.00 | 132.00 | 133.00 | 133.00 | -0.75% | 271,863 |
| Nov 20, 2025 | 133.50 | 136.50 | 133.50 | 134.00 | 134.00 | 1.52% | 239,757 |
| Nov 19, 2025 | 132.50 | 133.50 | 131.00 | 132.00 | 132.00 | -1.12% | 450,156 |
| Nov 18, 2025 | 136.50 | 138.00 | 133.50 | 133.50 | 133.50 | -3.26% | 647,484 |
| Nov 17, 2025 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | -2.82% | 701,198 |
| Nov 14, 2025 | 142.00 | 144.00 | 141.50 | 142.00 | 142.00 | -0.70% | 426,718 |
| Nov 13, 2025 | 141.50 | 145.00 | 141.50 | 143.00 | 143.00 | 1.06% | 527,159 |
| Nov 12, 2025 | 141.00 | 143.50 | 140.50 | 141.50 | 141.50 | 1.07% | 289,962 |
| Nov 11, 2025 | 142.00 | 142.50 | 139.50 | 140.00 | 140.00 | -1.06% | 293,091 |
| Nov 10, 2025 | 141.00 | 142.00 | 139.50 | 141.50 | 141.50 | 0.71% | 238,770 |
| Nov 7, 2025 | 143.00 | 143.00 | 139.50 | 140.50 | 140.50 | -1.75% | 403,295 |
| Nov 6, 2025 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | - | 279,292 |
| Nov 5, 2025 | 144.00 | 144.00 | 140.50 | 143.00 | 143.00 | -0.69% | 327,917 |
| Nov 4, 2025 | 144.50 | 145.00 | 142.50 | 144.00 | 144.00 | 0.35% | 354,991 |
| Nov 3, 2025 | 147.50 | 147.50 | 143.00 | 143.50 | 143.50 | -1.71% | 496,261 |
| Oct 31, 2025 | 144.50 | 147.00 | 144.00 | 146.00 | 146.00 | 2.82% | 887,119 |