Shiny Chemical Industrial Co., Ltd. (TPE:1773)
Taiwan · Delayed Price · Currency is TWD 175.50
-2.00 (-1.13%)
May 15, 2026, 1:30 PM CST
Shiny Chemical Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 179.00 | 182.00 | 174.00 | 175.50 | 175.50 | -1.13% | 1,273,744 |
| May 14, 2026 | 181.00 | 181.00 | 176.50 | 177.50 | 177.50 | -1.11% | 762,290 |
| May 13, 2026 | 178.50 | 180.50 | 176.50 | 179.50 | 179.50 | - | 795,161 |
| May 12, 2026 | 178.00 | 183.00 | 175.00 | 179.50 | 179.50 | 1.99% | 1,270,170 |
| May 11, 2026 | 177.50 | 184.50 | 176.00 | 176.00 | 176.00 | 2.03% | 1,835,190 |
| May 8, 2026 | 176.50 | 178.00 | 171.50 | 172.50 | 172.50 | -2.27% | 885,777 |
| May 7, 2026 | 176.00 | 178.50 | 174.00 | 176.50 | 176.50 | 0.57% | 765,573 |
| May 6, 2026 | 180.00 | 181.50 | 173.00 | 175.50 | 175.50 | -1.96% | 1,447,758 |
| May 5, 2026 | 174.00 | 182.00 | 171.50 | 179.00 | 179.00 | 3.47% | 2,339,041 |
| May 4, 2026 | 170.00 | 174.50 | 169.00 | 173.00 | 173.00 | 3.59% | 1,774,714 |
| Apr 30, 2026 | 172.00 | 172.00 | 166.50 | 167.00 | 167.00 | -2.91% | 1,741,208 |
| Apr 29, 2026 | 169.00 | 175.00 | 166.50 | 172.00 | 172.00 | 0.58% | 1,502,759 |
| Apr 28, 2026 | 179.00 | 179.00 | 169.50 | 171.00 | 171.00 | -4.47% | 2,040,892 |
| Apr 27, 2026 | 178.00 | 181.00 | 172.00 | 179.00 | 179.00 | 1.99% | 3,006,256 |
| Apr 24, 2026 | 176.00 | 179.00 | 170.50 | 175.50 | 175.50 | 0.86% | 3,926,634 |
| Apr 23, 2026 | 169.00 | 179.00 | 167.50 | 174.00 | 174.00 | 6.75% | 9,086,782 |
| Apr 22, 2026 | 165.00 | 169.50 | 161.50 | 163.00 | 163.00 | -0.31% | 2,294,016 |
| Apr 21, 2026 | 162.00 | 163.50 | 160.00 | 163.50 | 163.50 | 2.83% | 1,884,806 |
| Apr 20, 2026 | 158.50 | 166.00 | 158.50 | 159.00 | 159.00 | 0.95% | 2,727,518 |
| Apr 17, 2026 | 155.00 | 158.00 | 154.00 | 157.50 | 157.50 | 1.29% | 1,096,376 |
| Apr 16, 2026 | 158.50 | 158.50 | 153.50 | 155.50 | 155.50 | -0.96% | 1,067,151 |
| Apr 15, 2026 | 157.50 | 157.50 | 155.00 | 157.00 | 157.00 | 1.29% | 1,468,598 |
| Apr 14, 2026 | 154.00 | 157.00 | 152.00 | 155.00 | 155.00 | 1.64% | 1,527,043 |
| Apr 13, 2026 | 152.00 | 155.50 | 151.00 | 152.50 | 152.50 | 0.33% | 1,286,450 |
| Apr 10, 2026 | 155.50 | 155.50 | 151.50 | 152.00 | 152.00 | -1.30% | 1,454,629 |
| Apr 9, 2026 | 150.50 | 156.00 | 148.00 | 154.00 | 154.00 | 3.36% | 2,971,504 |
| Apr 8, 2026 | 149.50 | 153.00 | 147.50 | 149.00 | 149.00 | 2.41% | 2,560,121 |
| Apr 7, 2026 | 152.00 | 152.00 | 143.00 | 145.50 | 145.50 | - | 3,126,228 |
| Apr 2, 2026 | 141.50 | 150.00 | 137.50 | 145.50 | 145.50 | 2.83% | 1,632,768 |
| Apr 1, 2026 | 141.00 | 142.00 | 139.00 | 141.50 | 141.50 | 4.04% | 317,752 |
| Mar 31, 2026 | 141.00 | 141.50 | 136.00 | 136.00 | 136.00 | -4.56% | 1,150,312 |
| Mar 30, 2026 | 139.00 | 143.00 | 139.00 | 142.50 | 142.50 | - | 376,896 |
| Mar 27, 2026 | 141.00 | 143.50 | 139.50 | 142.50 | 142.50 | 0.71% | 440,301 |
| Mar 26, 2026 | 147.50 | 148.00 | 141.50 | 141.50 | 141.50 | -2.75% | 711,545 |
| Mar 25, 2026 | 145.00 | 146.50 | 144.00 | 145.50 | 145.50 | 2.11% | 545,577 |
| Mar 24, 2026 | 144.00 | 144.00 | 140.00 | 142.50 | 142.50 | 0.35% | 527,285 |
| Mar 23, 2026 | 146.00 | 147.00 | 142.00 | 142.00 | 142.00 | -5.33% | 882,340 |
| Mar 20, 2026 | 149.00 | 152.00 | 148.00 | 150.00 | 150.00 | 0.67% | 676,089 |
| Mar 19, 2026 | 145.50 | 151.00 | 144.50 | 149.00 | 149.00 | 0.68% | 866,839 |
| Mar 18, 2026 | 147.50 | 148.00 | 145.50 | 148.00 | 148.00 | 1.72% | 543,333 |
| Mar 17, 2026 | 151.00 | 151.00 | 145.00 | 145.50 | 145.50 | -1.69% | 841,941 |
| Mar 16, 2026 | 154.00 | 155.50 | 146.00 | 148.00 | 148.00 | -1.66% | 1,111,325 |
| Mar 13, 2026 | 142.00 | 156.00 | 141.50 | 150.50 | 150.50 | 4.51% | 1,726,998 |
| Mar 12, 2026 | 144.00 | 149.00 | 142.00 | 144.00 | 144.00 | -1.71% | 842,088 |
| Mar 11, 2026 | 141.00 | 147.50 | 141.00 | 146.50 | 146.50 | 4.64% | 803,887 |
| Mar 10, 2026 | 144.00 | 144.50 | 139.00 | 140.00 | 140.00 | - | 867,401 |
| Mar 9, 2026 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | -6.04% | 1,222,471 |
| Mar 6, 2026 | 149.00 | 152.00 | 147.00 | 149.00 | 149.00 | -0.33% | 576,698 |
| Mar 5, 2026 | 148.50 | 152.00 | 148.00 | 149.50 | 149.50 | 2.75% | 881,020 |
| Mar 4, 2026 | 152.50 | 152.50 | 145.00 | 145.50 | 145.50 | -6.13% | 1,422,249 |