Shiny Chemical Industrial Co., Ltd. (TPE:1773)
Taiwan · Delayed Price · Currency is TWD 175.50
-1.50 (-0.85%)
Oct 8, 2026, 1:30 PM CST
Shiny Chemical Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 176.00 | 181.50 | 175.00 | 175.50 | 175.50 | -0.85% | 795,740 |
| Oct 7, 2026 | 177.50 | 179.50 | 174.50 | 177.00 | 177.00 | -2.75% | 1,401,435 |
| Oct 6, 2026 | 181.50 | 182.50 | 175.50 | 182.00 | 182.00 | 0.83% | 1,352,749 |
| Oct 5, 2026 | 173.00 | 182.00 | 173.00 | 180.50 | 180.50 | 5.87% | 2,509,063 |
| Oct 2, 2026 | 167.50 | 172.00 | 167.50 | 170.50 | 170.50 | 1.79% | 728,973 |
| Oct 1, 2026 | 168.00 | 171.50 | 167.00 | 167.50 | 167.50 | - | 512,879 |
| Sep 30, 2026 | 169.50 | 172.00 | 167.50 | 167.50 | 167.50 | - | 1,291,271 |
| Sep 29, 2026 | 164.50 | 169.50 | 164.00 | 167.50 | 167.50 | 1.82% | 908,342 |
| Sep 24, 2026 | 165.50 | 165.50 | 164.00 | 164.50 | 164.50 | -0.30% | 385,456 |
| Sep 23, 2026 | 164.50 | 167.50 | 164.00 | 165.00 | 165.00 | 1.85% | 1,034,004 |
| Sep 22, 2026 | 164.50 | 165.00 | 162.00 | 162.00 | 162.00 | 0.31% | 653,800 |
| Sep 21, 2026 | 164.00 | 164.00 | 161.50 | 161.50 | 161.50 | -1.22% | 214,448 |
| Sep 18, 2026 | 163.50 | 164.00 | 161.50 | 163.50 | 163.50 | 0.31% | 443,247 |
| Sep 17, 2026 | 159.00 | 164.00 | 159.00 | 163.00 | 163.00 | 2.52% | 633,018 |
| Sep 16, 2026 | 158.00 | 160.00 | 157.50 | 159.00 | 159.00 | 0.95% | 211,687 |
| Sep 15, 2026 | 156.50 | 159.00 | 155.50 | 157.50 | 157.50 | 0.64% | 283,324 |
| Sep 14, 2026 | 158.00 | 158.00 | 155.00 | 156.50 | 156.50 | -1.57% | 471,819 |
| Sep 11, 2026 | 160.50 | 160.50 | 158.50 | 159.00 | 159.00 | -1.55% | 340,739 |
| Sep 10, 2026 | 164.00 | 164.00 | 161.00 | 161.50 | 161.50 | -1.82% | 426,420 |
| Sep 9, 2026 | 164.00 | 165.00 | 162.50 | 164.50 | 164.50 | 0.30% | 348,596 |
| Sep 8, 2026 | 164.50 | 169.00 | 162.00 | 164.00 | 164.00 | 2.18% | 1,209,298 |
| Sep 7, 2026 | 164.50 | 164.50 | 160.50 | 160.50 | 160.50 | -1.23% | 508,877 |
| Sep 4, 2026 | 163.50 | 164.50 | 160.00 | 162.50 | 162.50 | 0.93% | 432,260 |
| Sep 3, 2026 | 164.00 | 167.50 | 160.50 | 161.00 | 161.00 | -1.53% | 712,542 |
| Sep 2, 2026 | 170.00 | 170.00 | 162.50 | 163.50 | 163.50 | -4.66% | 1,603,077 |
| Sep 1, 2026 | 165.00 | 173.50 | 161.50 | 171.50 | 171.50 | 4.57% | 2,754,859 |
| Aug 31, 2026 | 159.50 | 166.00 | 158.00 | 164.00 | 164.00 | 2.82% | 869,625 |
| Aug 28, 2026 | 162.00 | 162.00 | 159.00 | 159.50 | 159.50 | -0.31% | 147,122 |
| Aug 27, 2026 | 161.00 | 164.50 | 160.00 | 160.00 | 160.00 | -0.31% | 409,915 |
| Aug 26, 2026 | 160.00 | 161.00 | 157.00 | 160.50 | 160.50 | 1.58% | 231,040 |
| Aug 25, 2026 | 158.50 | 158.50 | 156.50 | 158.00 | 158.00 | -1.25% | 204,083 |
| Aug 24, 2026 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | 0.31% | 389,775 |
| Aug 21, 2026 | 155.00 | 160.50 | 155.00 | 159.50 | 159.50 | 2.24% | 389,593 |
| Aug 20, 2026 | 155.00 | 156.50 | 154.00 | 156.00 | 156.00 | 1.63% | 186,898 |
| Aug 19, 2026 | 154.00 | 155.50 | 152.50 | 153.50 | 153.50 | -0.97% | 167,613 |
| Aug 18, 2026 | 157.00 | 157.00 | 154.50 | 155.00 | 155.00 | -1.59% | 372,639 |
| Aug 17, 2026 | 157.50 | 159.50 | 157.50 | 157.50 | 157.50 | - | 317,114 |
| Aug 14, 2026 | 160.00 | 160.00 | 156.50 | 157.50 | 157.50 | -1.87% | 535,242 |
| Aug 13, 2026 | 163.00 | 163.00 | 160.00 | 160.50 | 160.50 | -0.31% | 377,039 |
| Aug 12, 2026 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | - | 486,037 |
| Aug 11, 2026 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | -0.62% | 471,742 |
| Aug 10, 2026 | 158.50 | 163.50 | 158.50 | 162.00 | 162.00 | 4.52% | 568,988 |
| Aug 7, 2026 | 158.50 | 160.50 | 154.50 | 155.00 | 155.00 | -2.52% | 513,100 |
| 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% | 1,404,675 |