Shining Building Business Co.,Ltd. (TPE:5531)
Taiwan · Delayed Price · Currency is TWD 9.00
-0.07 (-0.77%)
Jan 22, 2026, 1:35 PM CST
Shining Building Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 9.11 | 9.18 | 9.10 | 9.15 | 9.15 | 0.44% | 397,122 |
| Dec 11, 2025 | 9.08 | 9.11 | 9.02 | 9.11 | 9.11 | 0.33% | 219,686 |
| Dec 10, 2025 | 9.10 | 9.13 | 9.01 | 9.08 | 9.08 | - | 390,325 |
| Dec 9, 2025 | 9.06 | 9.10 | 9.03 | 9.08 | 9.08 | 0.22% | 224,085 |
| Dec 8, 2025 | 9.11 | 9.11 | 9.03 | 9.06 | 9.06 | -0.22% | 131,060 |
| Dec 5, 2025 | 9.03 | 9.09 | 9.01 | 9.08 | 9.08 | 0.11% | 222,337 |
| Dec 4, 2025 | 9.07 | 9.07 | 9.02 | 9.07 | 9.07 | 0.55% | 297,039 |
| Dec 3, 2025 | 9.07 | 9.07 | 9.02 | 9.02 | 9.02 | -0.55% | 310,074 |
| Dec 2, 2025 | 9.02 | 9.11 | 9.02 | 9.07 | 9.07 | 0.22% | 158,222 |
| Dec 1, 2025 | 9.04 | 9.08 | 9.01 | 9.05 | 9.05 | -0.33% | 228,495 |
| Nov 28, 2025 | 9.03 | 9.08 | 9.03 | 9.08 | 9.08 | 0.11% | 158,413 |
| Nov 27, 2025 | 9.03 | 9.10 | 9.03 | 9.07 | 9.07 | - | 143,189 |
| Nov 26, 2025 | 9.04 | 9.08 | 9.03 | 9.07 | 9.07 | 0.22% | 288,011 |
| Nov 25, 2025 | 9.02 | 9.05 | 9.00 | 9.05 | 9.05 | -0.11% | 143,419 |
| Nov 24, 2025 | 9.12 | 9.12 | 8.91 | 9.06 | 9.06 | - | 345,879 |
| Nov 21, 2025 | 8.96 | 9.06 | 8.96 | 9.06 | 9.06 | -0.22% | 284,546 |
| Nov 20, 2025 | 9.06 | 9.08 | 8.94 | 9.08 | 9.08 | - | 632,668 |
| Nov 19, 2025 | 9.08 | 9.08 | 9.00 | 9.08 | 9.08 | - | 380,951 |
| Nov 18, 2025 | 9.10 | 9.10 | 9.02 | 9.08 | 9.08 | -0.98% | 282,032 |
| Nov 17, 2025 | 9.20 | 9.20 | 9.06 | 9.17 | 9.17 | - | 286,258 |
| Nov 14, 2025 | 9.18 | 9.20 | 9.08 | 9.17 | 9.17 | -0.22% | 365,151 |
| Nov 13, 2025 | 9.25 | 9.25 | 9.14 | 9.19 | 9.19 | -0.65% | 366,485 |
| Nov 12, 2025 | 9.32 | 9.35 | 9.16 | 9.25 | 9.25 | -0.11% | 257,424 |
| Nov 11, 2025 | 9.35 | 9.48 | 9.22 | 9.26 | 9.26 | -0.86% | 356,563 |