Shining Building Business Co.,Ltd. (TPE:5531)
Taiwan · Delayed Price · Currency is TWD 6.97
-0.04 (-0.57%)
Oct 8, 2026, 1:30 PM CST
Shining Building Business Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.01 | 7.05 | 6.91 | 6.97 | 6.97 | -0.57% | 404,530 |
| Oct 7, 2026 | 6.79 | 7.08 | 6.78 | 7.01 | 7.01 | 3.70% | 781,913 |
| Oct 6, 2026 | 6.69 | 6.85 | 6.69 | 6.76 | 6.76 | 1.05% | 938,765 |
| Oct 5, 2026 | 6.86 | 6.86 | 6.69 | 6.69 | 6.69 | -2.48% | 922,316 |
| Oct 2, 2026 | 6.86 | 6.89 | 6.85 | 6.86 | 6.86 | -0.72% | 283,715 |
| Oct 1, 2026 | 6.93 | 6.93 | 6.86 | 6.91 | 6.91 | -0.14% | 423,058 |
| Sep 30, 2026 | 6.90 | 6.92 | 6.85 | 6.92 | 6.92 | 1.02% | 533,591 |
| Sep 29, 2026 | 6.96 | 7.01 | 6.85 | 6.85 | 6.85 | -1.86% | 677,557 |
| Sep 24, 2026 | 7.02 | 7.02 | 6.95 | 6.98 | 6.98 | -0.71% | 529,559 |
| Sep 23, 2026 | 7.10 | 7.13 | 7.02 | 7.03 | 7.03 | -0.57% | 443,169 |
| Sep 22, 2026 | 6.93 | 7.08 | 6.93 | 7.07 | 7.07 | 1.73% | 691,113 |
| Sep 21, 2026 | 6.94 | 7.02 | 6.91 | 6.95 | 6.95 | 0.58% | 3,353,775 |
| Sep 18, 2026 | 7.39 | 7.48 | 6.91 | 6.91 | 6.91 | -4.82% | 9,974,844 |
| Sep 17, 2026 | 7.11 | 7.37 | 7.10 | 7.26 | 7.26 | 1.97% | 277,499 |
| Sep 16, 2026 | 7.01 | 7.12 | 7.01 | 7.12 | 7.12 | 1.28% | 416,151 |
| Sep 15, 2026 | 7.05 | 7.12 | 7.00 | 7.03 | 7.03 | -0.71% | 407,551 |
| Sep 14, 2026 | 7.19 | 7.19 | 7.07 | 7.08 | 7.08 | -1.12% | 273,882 |
| Sep 11, 2026 | 7.18 | 7.21 | 7.12 | 7.16 | 7.16 | -0.56% | 329,929 |
| Sep 10, 2026 | 7.21 | 7.26 | 7.18 | 7.20 | 7.20 | -0.55% | 361,281 |
| Sep 9, 2026 | 7.24 | 7.29 | 7.21 | 7.24 | 7.24 | - | 246,086 |
| Sep 8, 2026 | 7.23 | 7.31 | 7.22 | 7.24 | 7.24 | 0.28% | 430,159 |
| Sep 7, 2026 | 7.41 | 7.41 | 7.22 | 7.22 | 7.22 | -1.63% | 452,631 |
| Sep 4, 2026 | 7.42 | 7.42 | 7.34 | 7.34 | 7.34 | -1.74% | 528,045 |
| Sep 3, 2026 | 7.26 | 7.47 | 7.20 | 7.47 | 7.47 | 3.46% | 911,312 |
| Sep 2, 2026 | 7.27 | 7.27 | 7.18 | 7.22 | 7.22 | -0.69% | 665,139 |
| Sep 1, 2026 | 7.26 | 7.31 | 7.24 | 7.27 | 7.27 | 0.14% | 651,195 |
| Aug 31, 2026 | 7.31 | 7.35 | 7.25 | 7.26 | 7.26 | -0.82% | 501,555 |
| Aug 28, 2026 | 7.39 | 7.39 | 7.31 | 7.32 | 7.32 | -0.41% | 595,380 |
| Aug 27, 2026 | 7.41 | 7.43 | 7.34 | 7.35 | 7.35 | -0.68% | 354,637 |
| Aug 26, 2026 | 7.43 | 7.43 | 7.35 | 7.40 | 7.40 | 0.41% | 386,651 |
| Aug 25, 2026 | 7.44 | 7.45 | 7.35 | 7.37 | 7.37 | -0.41% | 409,098 |
| Aug 24, 2026 | 7.56 | 7.56 | 7.38 | 7.40 | 7.40 | -2.12% | 396,555 |
| Aug 21, 2026 | 7.56 | 7.58 | 7.46 | 7.56 | 7.56 | - | 491,100 |
| Aug 20, 2026 | 7.44 | 7.61 | 7.44 | 7.56 | 7.56 | 2.86% | 849,819 |
| Aug 19, 2026 | 7.35 | 7.44 | 7.33 | 7.35 | 7.35 | -0.54% | 371,342 |
| Aug 18, 2026 | 7.40 | 7.43 | 7.34 | 7.39 | 7.39 | -0.67% | 375,880 |
| Aug 17, 2026 | 7.42 | 7.45 | 7.36 | 7.44 | 7.44 | -0.13% | 394,320 |
| Aug 14, 2026 | 7.35 | 7.45 | 7.32 | 7.45 | 7.45 | - | 564,112 |
| Aug 13, 2026 | 7.40 | 7.65 | 7.35 | 7.45 | 7.45 | 1.09% | 530,258 |
| Aug 12, 2026 | 7.43 | 7.47 | 7.35 | 7.37 | 7.37 | -1.07% | 504,937 |
| Aug 11, 2026 | 7.64 | 7.64 | 7.32 | 7.45 | 7.45 | -1.84% | 1,302,547 |
| Aug 10, 2026 | 7.71 | 7.71 | 7.56 | 7.59 | 7.59 | -1.56% | 985,611 |
| Aug 7, 2026 | 7.65 | 7.75 | 7.65 | 7.71 | 7.71 | 0.52% | 270,126 |
| Aug 6, 2026 | 7.85 | 7.88 | 7.64 | 7.67 | 7.67 | -1.41% | 569,610 |
| Aug 5, 2026 | 7.80 | 7.85 | 7.76 | 7.78 | 7.78 | - | 325,164 |
| Aug 4, 2026 | 7.81 | 7.85 | 7.70 | 7.78 | 7.78 | -0.89% | 299,187 |
| Aug 3, 2026 | 7.86 | 7.86 | 7.75 | 7.85 | 7.85 | -0.13% | 303,069 |
| Jul 31, 2026 | 7.84 | 7.98 | 7.81 | 7.86 | 7.86 | 1.42% | 464,293 |
| Jul 30, 2026 | 7.96 | 7.96 | 7.75 | 7.75 | 7.75 | -1.90% | 429,400 |
| Jul 29, 2026 | 7.82 | 7.93 | 7.74 | 7.90 | 7.90 | 2.07% | 1,120,490 |