Shiny Chemical Industrial Co., Ltd. (TPE:1773)
Taiwan · Delayed Price · Currency is TWD 135.00
+2.00 (1.50%)
Sep 30, 2025, 2:38 PM CST
Shiny Chemical Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 134.00 | 135.00 | 132.50 | 134.50 | 134.50 | 1.13% | 232,477 |
| Sep 26, 2025 | 136.00 | 136.00 | 131.50 | 133.00 | 133.00 | -2.21% | 771,963 |
| Sep 25, 2025 | 137.50 | 138.50 | 136.00 | 136.00 | 136.00 | -0.37% | 350,681 |
| Sep 24, 2025 | 139.00 | 139.00 | 136.00 | 136.50 | 136.50 | -1.09% | 477,952 |
| Sep 23, 2025 | 137.50 | 139.50 | 137.50 | 138.00 | 138.00 | 0.73% | 498,635 |
| Sep 22, 2025 | 136.00 | 138.50 | 136.00 | 137.00 | 137.00 | 0.74% | 301,786 |
| Sep 19, 2025 | 138.00 | 139.00 | 135.50 | 136.00 | 136.00 | -0.73% | 1,051,193 |
| Sep 18, 2025 | 137.50 | 138.50 | 137.00 | 137.00 | 137.00 | 0.37% | 369,560 |
| Sep 17, 2025 | 139.00 | 139.50 | 135.50 | 136.50 | 136.50 | -1.44% | 809,470 |
| Sep 16, 2025 | 139.50 | 140.00 | 138.00 | 138.50 | 138.50 | - | 387,585 |
| Sep 15, 2025 | 139.00 | 140.00 | 137.50 | 138.50 | 138.50 | - | 355,217 |
| Sep 12, 2025 | 139.00 | 140.50 | 138.00 | 138.50 | 138.50 | - | 471,248 |
| Sep 11, 2025 | 143.50 | 143.50 | 138.00 | 138.50 | 138.50 | -3.15% | 1,484,145 |
| Sep 10, 2025 | 143.00 | 144.50 | 142.00 | 143.00 | 143.00 | 0.35% | 693,610 |
| Sep 9, 2025 | 143.50 | 145.50 | 142.00 | 142.50 | 142.50 | -0.70% | 1,032,969 |
| Sep 8, 2025 | 147.00 | 147.50 | 142.50 | 143.50 | 143.50 | -3.04% | 1,991,536 |
| Sep 5, 2025 | 149.50 | 150.00 | 146.00 | 148.00 | 148.00 | 0.34% | 1,107,495 |
| Sep 4, 2025 | 153.00 | 153.00 | 147.00 | 147.50 | 147.50 | -3.59% | 2,271,096 |
| Sep 3, 2025 | 148.00 | 154.00 | 145.50 | 153.00 | 153.00 | 3.03% | 2,381,961 |
| Sep 2, 2025 | 154.50 | 154.50 | 146.00 | 148.50 | 148.50 | -3.88% | 6,725,161 |
| Sep 1, 2025 | 141.00 | 154.50 | 141.00 | 154.50 | 154.50 | 9.96% | 8,618,577 |
| Aug 29, 2025 | 141.50 | 143.00 | 138.50 | 140.50 | 140.50 | 1.44% | 1,227,004 |
| 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 |