Shiny Chemical Industrial Co., Ltd. (TPE:1773)
Taiwan · Delayed Price · Currency is TWD 159.00
+2.00 (1.27%)
Aug 6, 2026, 1:30 PM CST
Shiny Chemical Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 156.00 | 159.50 | 154.00 | 159.00 | 159.00 | 1.27% | 760,419 |
| Aug 5, 2026 | 157.50 | 160.50 | 156.50 | 157.00 | 157.00 | 1.29% | 701,128 |
| Aug 4, 2026 | 150.50 | 155.00 | 150.00 | 155.00 | 155.00 | 2.31% | 381,716 |
| Aug 3, 2026 | 150.50 | 154.00 | 150.50 | 151.50 | 151.50 | 0.66% | 343,640 |
| Jul 31, 2026 | 153.00 | 155.00 | 150.50 | 150.50 | 150.50 | 2.73% | 844,722 |
| Jul 30, 2026 | 148.00 | 153.00 | 145.00 | 146.50 | 146.50 | -1.01% | 823,926 |
| Jul 29, 2026 | 154.00 | 156.00 | 143.00 | 148.00 | 148.00 | -3.90% | 1,403,349 |
| Jul 28, 2026 | 158.00 | 158.00 | 153.00 | 154.00 | 154.00 | -3.75% | 651,099 |
| Jul 27, 2026 | 165.50 | 165.50 | 157.50 | 160.00 | 160.00 | -1.84% | 764,779 |
| Jul 24, 2026 | 166.00 | 166.50 | 162.00 | 163.00 | 163.00 | -2.69% | 980,046 |
| Jul 23, 2026 | 171.50 | 173.00 | 166.00 | 167.50 | 167.50 | -0.89% | 594,452 |
| Jul 22, 2026 | 171.00 | 174.00 | 168.50 | 169.00 | 169.00 | -0.29% | 913,912 |
| Jul 21, 2026 | 169.00 | 171.00 | 167.00 | 169.50 | 169.50 | 1.19% | 535,616 |
| Jul 20, 2026 | 176.50 | 176.50 | 165.00 | 167.50 | 167.50 | -4.01% | 1,114,707 |
| Jul 17, 2026 | 178.00 | 181.50 | 173.00 | 174.50 | 174.50 | -3.86% | 801,968 |
| Jul 16, 2026 | 182.00 | 183.50 | 178.50 | 181.50 | 181.50 | -1.63% | 854,854 |
| Jul 15, 2026 | 174.00 | 185.50 | 174.00 | 184.50 | 184.50 | 6.03% | 1,185,896 |
| Jul 14, 2026 | 177.00 | 177.00 | 169.50 | 174.00 | 174.00 | -1.42% | 503,389 |
| Jul 13, 2026 | 177.00 | 180.00 | 173.50 | 176.50 | 176.50 | 1.15% | 683,751 |
| Jul 9, 2026 | 178.00 | 179.50 | 173.00 | 174.50 | 174.50 | -0.29% | 473,719 |
| Jul 8, 2026 | 175.50 | 177.00 | 171.50 | 175.00 | 175.00 | -0.28% | 364,007 |
| Jul 7, 2026 | 185.50 | 185.50 | 175.00 | 175.50 | 175.50 | -5.14% | 815,951 |
| Jul 6, 2026 | 179.00 | 188.00 | 179.00 | 185.00 | 185.00 | 4.23% | 1,424,700 |
| Jul 3, 2026 | 171.00 | 178.50 | 171.00 | 177.50 | 177.50 | 2.60% | 755,200 |
| Jul 2, 2026 | 169.00 | 173.00 | 167.50 | 173.00 | 173.00 | 2.37% | 269,814 |
| Jul 1, 2026 | 172.00 | 172.00 | 167.50 | 169.00 | 169.00 | -0.59% | 283,431 |
| Jun 30, 2026 | 169.50 | 174.50 | 169.50 | 170.00 | 170.00 | 1.19% | 473,131 |
| Jun 29, 2026 | 167.00 | 168.00 | 165.00 | 168.00 | 168.00 | 1.82% | 399,108 |
| Jun 26, 2026 | 171.00 | 171.00 | 165.00 | 165.00 | 165.00 | -4.07% | 749,466 |
| Jun 25, 2026 | 175.00 | 180.00 | 170.50 | 172.00 | 172.00 | -0.86% | 842,789 |
| Jun 24, 2026 | 172.50 | 174.50 | 171.00 | 173.50 | 173.50 | -0.29% | 329,711 |
| Jun 23, 2026 | 179.50 | 179.50 | 172.50 | 174.00 | 174.00 | -2.52% | 501,984 |
| Jun 22, 2026 | 180.50 | 181.50 | 176.50 | 178.50 | 178.50 | -0.83% | 613,399 |
| Jun 18, 2026 | 174.50 | 181.50 | 174.00 | 180.00 | 180.00 | 3.15% | 1,205,350 |
| Jun 17, 2026 | 174.00 | 175.00 | 170.00 | 174.50 | 174.50 | 0.56% | 659,009 |
| Jun 16, 2026 | 179.00 | 179.50 | 176.50 | 177.50 | 173.52 | - | 709,813 |
| Jun 15, 2026 | 180.50 | 183.50 | 176.50 | 177.50 | 173.52 | -1.39% | 474,227 |
| Jun 12, 2026 | 174.00 | 180.00 | 172.50 | 180.00 | 175.97 | 5.88% | 954,616 |
| Jun 11, 2026 | 168.50 | 171.00 | 164.00 | 170.00 | 166.19 | 0.89% | 838,414 |
| Jun 10, 2026 | 172.00 | 175.50 | 168.00 | 168.50 | 164.72 | -2.60% | 666,004 |
| Jun 9, 2026 | 172.50 | 175.50 | 171.50 | 173.00 | 169.12 | 0.58% | 541,935 |
| Jun 8, 2026 | 163.50 | 175.00 | 163.50 | 172.00 | 168.15 | -1.71% | 886,756 |
| Jun 5, 2026 | 178.00 | 178.50 | 174.00 | 175.00 | 171.08 | -1.96% | 786,823 |
| Jun 4, 2026 | 178.00 | 181.00 | 177.50 | 178.50 | 174.50 | -0.83% | 510,978 |
| Jun 3, 2026 | 180.00 | 182.00 | 177.00 | 180.00 | 175.97 | 0.56% | 532,969 |
| Jun 2, 2026 | 183.00 | 183.50 | 175.50 | 179.00 | 174.99 | -3.24% | 1,111,187 |
| Jun 1, 2026 | 188.00 | 189.50 | 184.00 | 185.00 | 180.85 | -0.80% | 749,390 |
| May 29, 2026 | 186.00 | 190.00 | 182.00 | 186.50 | 182.32 | 1.36% | 1,277,073 |
| May 28, 2026 | 197.00 | 197.00 | 182.00 | 184.00 | 179.88 | -5.64% | 1,969,401 |
| May 27, 2026 | 190.50 | 204.00 | 188.50 | 195.00 | 190.63 | 4.00% | 3,135,246 |