Shining Building Business Co.,Ltd. (TPE:5531)
Taiwan · Delayed Price · Currency is TWD 7.40
+0.03 (0.41%)
Aug 26, 2026, 1:30 PM CST
Shining Building Business Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.43 | 7.43 | 7.35 | 7.38 | - | 0.14% | 350,252 |
| 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 |
| Jul 28, 2026 | 7.79 | 7.80 | 7.66 | 7.74 | 7.74 | 0.13% | 523,065 |
| Jul 27, 2026 | 7.75 | 7.80 | 7.67 | 7.73 | 7.73 | -0.26% | 377,100 |
| Jul 24, 2026 | 7.70 | 7.75 | 7.62 | 7.75 | 7.75 | 0.65% | 307,538 |
| Jul 23, 2026 | 7.80 | 7.80 | 7.67 | 7.70 | 7.70 | -0.65% | 305,012 |
| Jul 22, 2026 | 7.80 | 7.83 | 7.75 | 7.75 | 7.75 | -1.02% | 373,076 |
| Jul 21, 2026 | 7.84 | 7.98 | 7.60 | 7.83 | 7.83 | 0.51% | 441,237 |
| Jul 20, 2026 | 7.90 | 7.92 | 7.79 | 7.79 | 7.79 | 0.78% | 474,150 |
| Jul 17, 2026 | 7.78 | 7.86 | 7.73 | 7.73 | 7.73 | -2.15% | 602,292 |
| Jul 16, 2026 | 7.99 | 7.99 | 7.72 | 7.90 | 7.90 | -0.38% | 449,524 |
| Jul 15, 2026 | 7.80 | 7.95 | 7.75 | 7.93 | 7.93 | 2.19% | 447,435 |
| Jul 14, 2026 | 7.95 | 7.95 | 7.69 | 7.76 | 7.76 | -2.39% | 658,796 |
| Jul 13, 2026 | 7.95 | 7.97 | 7.90 | 7.95 | 7.95 | - | 332,560 |
| Jul 9, 2026 | 7.92 | 7.99 | 7.90 | 7.95 | 7.95 | 0.51% | 454,375 |
| Jul 8, 2026 | 7.97 | 8.02 | 7.90 | 7.91 | 7.91 | -1.12% | 648,315 |
| Jul 7, 2026 | 8.08 | 8.14 | 7.97 | 8.00 | 8.00 | -0.74% | 583,910 |
| Jul 6, 2026 | 8.20 | 8.21 | 8.03 | 8.06 | 8.06 | -0.62% | 681,731 |
| Jul 3, 2026 | 7.98 | 8.11 | 7.97 | 8.11 | 8.11 | 2.66% | 786,317 |
| Jul 2, 2026 | 7.93 | 7.99 | 7.90 | 7.90 | 7.90 | 0.38% | 304,288 |
| Jul 1, 2026 | 8.00 | 8.00 | 7.83 | 7.87 | 7.87 | -1.01% | 396,903 |
| Jun 30, 2026 | 7.92 | 8.06 | 7.85 | 7.95 | 7.95 | - | 578,722 |
| Jun 29, 2026 | 7.91 | 8.00 | 7.91 | 7.95 | 7.95 | 0.89% | 255,415 |
| Jun 26, 2026 | 7.95 | 8.05 | 7.88 | 7.88 | 7.88 | -1.99% | 519,612 |
| Jun 25, 2026 | 8.10 | 8.11 | 8.03 | 8.04 | 8.04 | -0.74% | 164,320 |
| Jun 24, 2026 | 8.02 | 8.15 | 8.02 | 8.10 | 8.10 | 0.62% | 206,963 |
| Jun 23, 2026 | 8.19 | 8.19 | 8.03 | 8.05 | 8.05 | -0.49% | 498,608 |
| Jun 22, 2026 | 8.20 | 8.20 | 8.00 | 8.09 | 8.09 | -2.18% | 739,567 |
| Jun 18, 2026 | 8.40 | 8.66 | 8.21 | 8.27 | 8.27 | -0.72% | 678,829 |
| Jun 17, 2026 | 8.08 | 8.37 | 8.08 | 8.33 | 8.33 | 3.09% | 773,720 |
| Jun 16, 2026 | 8.16 | 8.20 | 8.07 | 8.08 | 8.08 | -0.74% | 523,376 |