Shining Building Business Co.,Ltd. (TPE:5531)
Taiwan · Delayed Price · Currency is TWD 8.47
-0.02 (-0.24%)
May 8, 2026, 1:30 PM CST
Shining Building Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.55 | 8.67 | 8.43 | 8.47 | 8.47 | -0.24% | 768,634 |
| May 7, 2026 | 8.27 | 8.56 | 8.22 | 8.49 | 8.49 | 1.92% | 1,073,628 |
| May 6, 2026 | 8.15 | 8.35 | 8.15 | 8.33 | 8.33 | 1.59% | 900,304 |
| May 5, 2026 | 8.22 | 8.22 | 8.11 | 8.20 | 8.20 | 0.12% | 434,143 |
| May 4, 2026 | 8.30 | 8.30 | 8.09 | 8.19 | 8.19 | -1.21% | 879,872 |
| Apr 30, 2026 | 8.40 | 8.40 | 8.22 | 8.29 | 8.29 | -1.31% | 842,651 |
| Apr 29, 2026 | 8.44 | 8.44 | 8.32 | 8.40 | 8.40 | 0.36% | 446,435 |
| Apr 28, 2026 | 8.41 | 8.45 | 8.25 | 8.37 | 8.37 | 0.36% | 675,018 |
| Apr 27, 2026 | 8.55 | 8.55 | 8.29 | 8.34 | 8.34 | -2.46% | 980,238 |
| Apr 24, 2026 | 8.72 | 8.72 | 8.55 | 8.55 | 8.55 | -1.61% | 685,049 |
| Apr 23, 2026 | 8.84 | 8.85 | 8.68 | 8.69 | 8.69 | -0.23% | 1,152,623 |
| Apr 22, 2026 | 8.75 | 8.76 | 8.71 | 8.71 | 8.71 | -1.02% | 642,664 |
| Apr 21, 2026 | 8.80 | 8.80 | 8.74 | 8.80 | 8.80 | - | 727,982 |
| Apr 20, 2026 | 8.83 | 8.83 | 8.74 | 8.80 | 8.80 | -0.34% | 452,728 |
| Apr 17, 2026 | 8.84 | 8.85 | 8.76 | 8.83 | 8.83 | -0.23% | 486,106 |
| Apr 16, 2026 | 8.85 | 8.85 | 8.76 | 8.85 | 8.85 | 0.23% | 346,232 |
| Apr 15, 2026 | 8.77 | 8.83 | 8.76 | 8.83 | 8.83 | 0.34% | 592,501 |
| Apr 14, 2026 | 8.85 | 8.85 | 8.75 | 8.80 | 8.80 | -0.56% | 783,688 |
| Apr 13, 2026 | 8.80 | 8.85 | 8.75 | 8.85 | 8.85 | 0.11% | 328,928 |
| Apr 10, 2026 | 8.80 | 8.84 | 8.69 | 8.84 | 8.84 | - | 650,285 |
| Apr 9, 2026 | 8.85 | 8.85 | 8.74 | 8.84 | 8.84 | -0.11% | 527,071 |
| Apr 8, 2026 | 8.82 | 8.85 | 8.68 | 8.85 | 8.85 | 0.57% | 1,491,760 |
| Apr 7, 2026 | 8.88 | 8.88 | 8.78 | 8.80 | 8.80 | -0.90% | 274,266 |
| Apr 2, 2026 | 8.86 | 8.89 | 8.75 | 8.88 | 8.88 | 0.11% | 500,661 |
| Apr 1, 2026 | 9.00 | 9.00 | 8.87 | 8.87 | 8.87 | -0.89% | 493,723 |
| Mar 31, 2026 | 8.81 | 9.02 | 8.73 | 8.95 | 8.95 | 1.24% | 789,128 |
| Mar 30, 2026 | 8.85 | 8.86 | 8.81 | 8.84 | 8.84 | -1.01% | 406,513 |
| Mar 27, 2026 | 8.93 | 8.93 | 8.83 | 8.93 | 8.93 | - | 369,930 |
| Mar 26, 2026 | 8.99 | 8.99 | 8.85 | 8.93 | 8.93 | -0.11% | 441,934 |
| Mar 25, 2026 | 9.00 | 9.00 | 8.86 | 8.94 | 8.94 | -0.11% | 400,050 |
| Mar 24, 2026 | 9.02 | 9.02 | 8.85 | 8.95 | 8.95 | -0.11% | 302,195 |
| Mar 23, 2026 | 8.90 | 8.96 | 8.80 | 8.96 | 8.96 | -0.11% | 397,912 |
| Mar 20, 2026 | 9.01 | 9.10 | 8.90 | 8.97 | 8.97 | -0.33% | 403,001 |
| Mar 19, 2026 | 8.92 | 9.02 | 8.88 | 9.00 | 9.00 | -0.22% | 458,332 |
| Mar 18, 2026 | 9.11 | 9.11 | 8.96 | 9.02 | 9.02 | -0.22% | 356,853 |
| Mar 17, 2026 | 9.03 | 9.10 | 8.98 | 9.04 | 9.04 | -0.11% | 733,072 |
| Mar 16, 2026 | 8.93 | 9.15 | 8.80 | 9.05 | 9.05 | 1.23% | 1,014,237 |
| Mar 13, 2026 | 8.58 | 8.94 | 8.58 | 8.94 | 8.94 | 1.71% | 725,027 |
| Mar 12, 2026 | 8.81 | 8.94 | 8.78 | 8.79 | 8.79 | -1.68% | 271,405 |
| Mar 11, 2026 | 8.92 | 8.95 | 8.84 | 8.94 | 8.94 | 0.45% | 232,021 |
| Mar 10, 2026 | 9.00 | 9.00 | 8.70 | 8.90 | 8.90 | -0.45% | 425,175 |
| Mar 9, 2026 | 8.50 | 8.94 | 8.50 | 8.94 | 8.94 | -0.67% | 1,014,231 |
| 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 |