Shining Building Business Co.,Ltd. (TPE:5531)
Taiwan · Delayed Price · Currency is TWD 9.00
+0.05 (0.56%)
At close: Mar 6, 2026
Shining Building Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.86 | 9.00 | 8.85 | 9.00 | 9.00 | 0.56% | 187,656 |
| Mar 5, 2026 | 8.95 | 8.95 | 8.86 | 8.95 | 8.95 | 0.22% | 364,747 |
| Mar 4, 2026 | 8.90 | 8.93 | 8.78 | 8.93 | 8.93 | -0.78% | 728,563 |
| Mar 3, 2026 | 9.00 | 9.00 | 8.88 | 9.00 | 9.00 | 0.11% | 676,077 |
| Mar 2, 2026 | 9.00 | 9.02 | 8.95 | 8.99 | 8.99 | -0.11% | 263,441 |
| Feb 26, 2026 | 8.93 | 9.03 | 8.93 | 9.00 | 9.00 | - | 274,134 |
| Feb 25, 2026 | 9.01 | 9.02 | 8.97 | 9.00 | 9.00 | -0.44% | 233,193 |
| Feb 24, 2026 | 9.01 | 9.09 | 8.99 | 9.04 | 9.04 | - | 393,977 |
| Feb 23, 2026 | 9.01 | 9.05 | 9.00 | 9.04 | 9.04 | 0.33% | 571,361 |
| Feb 11, 2026 | 9.03 | 9.03 | 8.93 | 9.01 | 9.01 | 0.11% | 415,430 |
| Feb 10, 2026 | 8.99 | 9.04 | 8.92 | 9.00 | 9.00 | - | 309,919 |
| Feb 9, 2026 | 9.07 | 9.09 | 8.91 | 9.00 | 9.00 | -0.22% | 188,674 |
| Feb 6, 2026 | 8.90 | 9.04 | 8.84 | 9.02 | 9.02 | 0.45% | 469,670 |
| Feb 5, 2026 | 8.99 | 8.99 | 8.88 | 8.98 | 8.98 | - | 325,322 |
| Feb 4, 2026 | 9.00 | 9.00 | 8.96 | 8.98 | 8.98 | -0.22% | 168,239 |
| Feb 3, 2026 | 8.99 | 9.00 | 8.87 | 9.00 | 9.00 | 1.12% | 424,403 |
| Feb 2, 2026 | 9.00 | 9.00 | 8.89 | 8.90 | 8.90 | -1.11% | 463,004 |
| Jan 30, 2026 | 9.00 | 9.01 | 8.93 | 9.00 | 9.00 | - | 253,348 |
| Jan 29, 2026 | 9.03 | 9.03 | 8.97 | 9.00 | 9.00 | -0.33% | 246,724 |
| Jan 28, 2026 | 9.02 | 9.06 | 8.98 | 9.03 | 9.03 | 0.22% | 347,749 |
| Jan 27, 2026 | 9.02 | 9.02 | 8.97 | 9.01 | 9.01 | 0.11% | 308,078 |
| Jan 26, 2026 | 9.02 | 9.02 | 8.94 | 9.00 | 9.00 | - | 522,345 |
| Jan 23, 2026 | 9.00 | 9.00 | 8.94 | 9.00 | 9.00 | - | 312,019 |
| Jan 22, 2026 | 9.02 | 9.03 | 8.94 | 9.00 | 9.00 | -0.77% | 424,876 |
| Jan 21, 2026 | 8.94 | 9.07 | 8.92 | 9.07 | 9.07 | 1.45% | 703,224 |
| Jan 20, 2026 | 8.94 | 8.98 | 8.92 | 8.94 | 8.94 | -0.67% | 361,549 |
| Jan 19, 2026 | 8.94 | 9.00 | 8.93 | 9.00 | 9.00 | - | 550,115 |
| Jan 16, 2026 | 9.00 | 9.00 | 8.91 | 9.00 | 9.00 | -0.11% | 731,234 |
| Jan 15, 2026 | 9.02 | 9.02 | 8.97 | 9.01 | 9.01 | -0.11% | 556,493 |
| Jan 14, 2026 | 9.02 | 9.09 | 9.00 | 9.02 | 9.02 | - | 488,761 |
| Jan 13, 2026 | 9.03 | 9.10 | 9.02 | 9.02 | 9.02 | - | 605,263 |
| Jan 12, 2026 | 9.02 | 9.04 | 9.02 | 9.02 | 9.02 | -0.22% | 1,072,493 |
| Jan 9, 2026 | 9.04 | 9.10 | 9.02 | 9.04 | 9.04 | -0.11% | 330,068 |
| Jan 8, 2026 | 9.12 | 9.12 | 9.03 | 9.05 | 9.05 | 0.22% | 474,938 |
| Jan 7, 2026 | 9.03 | 9.07 | 9.02 | 9.03 | 9.03 | - | 1,034,900 |
| Jan 6, 2026 | 9.08 | 9.09 | 9.02 | 9.03 | 9.03 | - | 395,061 |
| Jan 5, 2026 | 9.02 | 9.10 | 9.02 | 9.03 | 9.03 | 0.22% | 423,214 |
| Jan 2, 2026 | 9.10 | 9.10 | 9.00 | 9.01 | 9.01 | -0.99% | 445,235 |
| Dec 31, 2025 | 9.10 | 9.10 | 9.01 | 9.10 | 9.10 | -0.22% | 332,532 |
| Dec 30, 2025 | 9.14 | 9.14 | 9.06 | 9.12 | 9.12 | - | 249,541 |
| Dec 29, 2025 | 9.12 | 9.15 | 9.07 | 9.12 | 9.12 | - | 317,132 |
| Dec 26, 2025 | 9.10 | 9.14 | 9.08 | 9.12 | 9.12 | -0.22% | 248,716 |
| Dec 24, 2025 | 9.09 | 9.18 | 9.05 | 9.14 | 9.14 | - | 344,711 |
| Dec 23, 2025 | 9.12 | 9.15 | 9.08 | 9.14 | 9.14 | -0.33% | 270,500 |
| Dec 22, 2025 | 9.15 | 9.19 | 9.12 | 9.17 | 9.17 | -0.22% | 155,386 |
| Dec 19, 2025 | 9.16 | 9.20 | 9.15 | 9.19 | 9.19 | 0.33% | 410,299 |
| Dec 18, 2025 | 9.13 | 9.20 | 9.11 | 9.16 | 9.16 | 0.33% | 372,729 |
| Dec 17, 2025 | 9.23 | 9.23 | 9.08 | 9.13 | 9.13 | -0.44% | 293,644 |
| Dec 16, 2025 | 9.15 | 9.21 | 9.09 | 9.17 | 9.17 | -0.43% | 307,414 |
| Dec 15, 2025 | 9.20 | 9.25 | 9.17 | 9.21 | 9.21 | 0.66% | 526,270 |