St.Shine Optical Co.,Ltd. (TPEX:1565)
Taiwan · Delayed Price · Currency is TWD 127.00
-2.00 (-1.55%)
Dec 5, 2025, 1:30 PM CST
St.Shine Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 128.50 | 128.50 | 127.00 | 127.00 | 127.00 | -1.55% | 70,510 |
| Dec 4, 2025 | 129.50 | 130.50 | 128.50 | 129.00 | 129.00 | -0.39% | 51,481 |
| Dec 3, 2025 | 130.00 | 131.00 | 129.00 | 129.50 | 129.50 | -0.77% | 96,276 |
| Dec 2, 2025 | 127.00 | 131.50 | 127.00 | 130.50 | 130.50 | 2.76% | 180,647 |
| Dec 1, 2025 | 127.00 | 128.00 | 126.50 | 127.00 | 127.00 | - | 56,158 |
| Nov 28, 2025 | 127.50 | 128.00 | 126.50 | 127.00 | 127.00 | - | 51,358 |
| Nov 27, 2025 | 127.00 | 127.50 | 126.50 | 127.00 | 127.00 | - | 32,913 |
| Nov 26, 2025 | 126.50 | 128.00 | 126.50 | 127.00 | 127.00 | 0.40% | 60,103 |
| Nov 25, 2025 | 125.00 | 126.50 | 125.00 | 126.50 | 126.50 | 1.61% | 74,849 |
| Nov 24, 2025 | 125.00 | 126.00 | 123.50 | 124.50 | 124.50 | 0.81% | 75,571 |
| Nov 21, 2025 | 125.00 | 125.00 | 123.00 | 123.50 | 123.50 | -1.98% | 186,452 |
| Nov 20, 2025 | 126.00 | 126.50 | 125.50 | 126.00 | 126.00 | 0.80% | 63,140 |
| Nov 19, 2025 | 125.50 | 126.00 | 124.00 | 125.00 | 125.00 | -0.79% | 145,066 |
| Nov 18, 2025 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | -1.56% | 168,003 |
| Nov 17, 2025 | 129.50 | 129.50 | 126.50 | 128.00 | 128.00 | -0.78% | 210,682 |
| Nov 14, 2025 | 132.00 | 132.00 | 128.50 | 129.00 | 129.00 | -2.64% | 149,352 |
| Nov 13, 2025 | 133.50 | 133.50 | 132.00 | 132.50 | 132.50 | -1.12% | 129,872 |
| Nov 12, 2025 | 129.50 | 135.00 | 129.50 | 134.00 | 134.00 | 3.08% | 235,208 |
| Nov 11, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 0.78% | 74,469 |
| Nov 10, 2025 | 132.50 | 132.50 | 127.00 | 129.00 | 129.00 | -3.01% | 257,285 |
| Nov 7, 2025 | 130.50 | 135.00 | 130.50 | 133.00 | 133.00 | 1.92% | 308,358 |
| Nov 6, 2025 | 129.00 | 131.00 | 129.00 | 130.50 | 130.50 | 1.16% | 103,259 |
| Nov 5, 2025 | 129.50 | 129.50 | 128.00 | 129.00 | 129.00 | -0.39% | 121,117 |
| Nov 4, 2025 | 129.00 | 131.00 | 129.00 | 129.50 | 129.50 | 0.39% | 79,418 |
| Nov 3, 2025 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -1.15% | 78,694 |
| Oct 31, 2025 | 130.00 | 131.00 | 129.50 | 130.50 | 130.50 | 0.38% | 71,586 |
| Oct 30, 2025 | 129.00 | 130.50 | 129.00 | 130.00 | 130.00 | 0.78% | 126,180 |
| Oct 29, 2025 | 130.00 | 130.00 | 128.50 | 129.00 | 129.00 | - | 79,768 |
| Oct 28, 2025 | 130.50 | 130.50 | 128.00 | 129.00 | 129.00 | -1.15% | 299,354 |
| Oct 27, 2025 | 133.00 | 133.00 | 130.00 | 130.50 | 130.50 | -1.51% | 315,281 |
| Oct 23, 2025 | 133.50 | 133.50 | 132.00 | 132.50 | 132.50 | -0.75% | 91,606 |
| Oct 22, 2025 | 133.00 | 134.50 | 133.00 | 133.50 | 133.50 | 0.38% | 107,370 |
| Oct 21, 2025 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.92% | 107,340 |
| Oct 20, 2025 | 132.00 | 132.00 | 130.50 | 130.50 | 130.50 | -0.76% | 119,248 |
| Oct 17, 2025 | 131.00 | 133.00 | 131.00 | 131.50 | 131.50 | 0.38% | 164,829 |
| Oct 16, 2025 | 131.00 | 132.00 | 130.50 | 131.00 | 131.00 | - | 140,015 |
| Oct 15, 2025 | 132.00 | 132.50 | 130.50 | 131.00 | 131.00 | -0.38% | 171,633 |
| Oct 14, 2025 | 135.00 | 135.50 | 131.50 | 131.50 | 131.50 | -1.87% | 198,179 |
| Oct 13, 2025 | 136.00 | 136.00 | 131.50 | 134.00 | 134.00 | -2.19% | 206,693 |
| Oct 9, 2025 | 138.00 | 138.50 | 137.00 | 137.00 | 137.00 | -0.72% | 124,219 |
| Oct 8, 2025 | 139.00 | 139.00 | 137.50 | 138.00 | 138.00 | -2.13% | 151,785 |
| Oct 7, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 0.71% | 78,938 |
| Oct 3, 2025 | 138.00 | 141.00 | 138.00 | 140.00 | 140.00 | 1.08% | 113,334 |
| Oct 2, 2025 | 139.00 | 139.50 | 138.50 | 138.50 | 138.50 | -0.36% | 51,120 |
| Oct 1, 2025 | 139.50 | 140.00 | 138.50 | 139.00 | 139.00 | - | 44,913 |
| Sep 30, 2025 | 138.50 | 140.00 | 138.50 | 139.00 | 139.00 | 0.72% | 37,392 |
| Sep 26, 2025 | 140.50 | 141.50 | 138.00 | 138.00 | 138.00 | -2.13% | 113,826 |
| Sep 25, 2025 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 0.36% | 67,375 |
| Sep 24, 2025 | 141.50 | 141.50 | 140.50 | 140.50 | 140.50 | - | 45,257 |
| Sep 23, 2025 | 142.50 | 142.50 | 140.50 | 140.50 | 140.50 | -0.71% | 72,457 |