Shining Building Business Co.,Ltd. (TPE:5531)
Taiwan · Delayed Price · Currency is TWD 7.95
+0.04 (0.51%)
At close: Jul 9, 2026
Shining Building Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 8.24 | 8.24 | 8.02 | 8.14 | 8.14 | -0.12% | 647,925 |
| Jun 12, 2026 | 8.22 | 8.30 | 8.14 | 8.15 | 8.15 | -0.24% | 482,984 |
| Jun 11, 2026 | 8.55 | 8.56 | 8.12 | 8.17 | 8.17 | -3.88% | 1,129,121 |
| Jun 10, 2026 | 8.04 | 8.80 | 7.92 | 8.50 | 8.50 | 5.85% | 3,257,335 |
| Jun 9, 2026 | 7.83 | 8.03 | 7.82 | 8.03 | 8.03 | 2.55% | 506,975 |
| Jun 8, 2026 | 7.80 | 7.93 | 7.65 | 7.83 | 7.83 | -2.73% | 323,730 |
| Jun 5, 2026 | 8.19 | 8.24 | 8.05 | 8.05 | 8.05 | -0.62% | 779,644 |
| Jun 4, 2026 | 7.98 | 8.14 | 7.92 | 8.10 | 8.10 | 1.76% | 566,315 |
| Jun 3, 2026 | 7.98 | 8.04 | 7.83 | 7.96 | 7.96 | 1.27% | 745,547 |
| Jun 2, 2026 | 7.98 | 7.98 | 7.79 | 7.86 | 7.86 | 0.13% | 535,271 |
| Jun 1, 2026 | 7.68 | 7.93 | 7.60 | 7.85 | 7.85 | 2.75% | 943,163 |
| May 29, 2026 | 7.70 | 7.72 | 7.60 | 7.64 | 7.64 | - | 609,396 |
| May 28, 2026 | 7.75 | 7.75 | 7.58 | 7.64 | 7.64 | - | 714,019 |
| May 27, 2026 | 7.70 | 7.70 | 7.56 | 7.64 | 7.64 | -0.78% | 600,005 |
| May 26, 2026 | 7.65 | 7.75 | 7.61 | 7.70 | 7.70 | 0.65% | 749,527 |
| May 25, 2026 | 7.75 | 7.75 | 7.57 | 7.65 | 7.65 | -0.91% | 889,226 |
| May 22, 2026 | 7.77 | 7.77 | 7.64 | 7.72 | 7.72 | -0.77% | 613,219 |
| May 21, 2026 | 7.75 | 7.84 | 7.74 | 7.78 | 7.78 | 0.39% | 335,769 |
| May 20, 2026 | 7.87 | 7.87 | 7.70 | 7.75 | 7.75 | -1.52% | 1,049,006 |
| May 19, 2026 | 7.99 | 7.99 | 7.80 | 7.87 | 7.87 | -1.50% | 1,087,946 |
| May 18, 2026 | 8.00 | 8.01 | 7.90 | 7.99 | 7.99 | -0.12% | 592,587 |
| May 15, 2026 | 8.08 | 8.10 | 8.00 | 8.00 | 8.00 | -0.87% | 1,481,258 |
| May 14, 2026 | 8.23 | 8.25 | 8.07 | 8.07 | 8.07 | -2.54% | 574,029 |
| May 13, 2026 | 8.16 | 8.32 | 8.11 | 8.28 | 8.28 | 1.10% | 413,579 |
| May 12, 2026 | 8.40 | 8.40 | 8.16 | 8.19 | 8.19 | -2.50% | 574,943 |
| May 11, 2026 | 8.40 | 8.45 | 8.34 | 8.40 | 8.40 | -0.83% | 665,901 |
| May 8, 2026 | 8.55 | 8.67 | 8.43 | 8.47 | 8.47 | -0.24% | 768,694 |
| 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% | 900,808 |
| 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% | 881,161 |
| 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 |