St.Shine Optical Co.,Ltd. (TPEX:1565)
Taiwan · Delayed Price · Currency is TWD 160.50
+0.50 (0.31%)
Aug 1, 2025, 1:30 PM CST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 159.50 | 162.00 | 158.50 | 160.50 | 160.50 | 0.31% | 104,861 |
| Jul 31, 2025 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | -0.62% | 97,159 |
| Jul 30, 2025 | 159.50 | 161.50 | 159.50 | 161.00 | 161.00 | 0.94% | 109,195 |
| Jul 29, 2025 | 161.50 | 161.50 | 159.50 | 159.50 | 159.50 | -1.24% | 114,421 |
| Jul 28, 2025 | 163.50 | 163.50 | 161.50 | 161.50 | 161.50 | -0.92% | 103,231 |
| Jul 25, 2025 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 1.24% | 105,619 |
| Jul 24, 2025 | 161.50 | 162.00 | 158.50 | 161.00 | 161.00 | -0.62% | 184,601 |
| Jul 23, 2025 | 158.00 | 162.50 | 158.00 | 162.00 | 162.00 | 2.53% | 183,895 |
| Jul 22, 2025 | 161.50 | 161.50 | 158.00 | 158.00 | 158.00 | -2.17% | 145,841 |
| Jul 21, 2025 | 161.50 | 162.00 | 160.50 | 161.50 | 161.50 | - | 82,139 |
| Jul 18, 2025 | 162.00 | 163.00 | 161.50 | 161.50 | 161.50 | - | 84,574 |
| Jul 17, 2025 | 160.50 | 162.00 | 160.00 | 161.50 | 161.50 | 1.25% | 144,717 |
| Jul 16, 2025 | 159.50 | 161.00 | 159.50 | 159.50 | 159.50 | - | 159,327 |
| Jul 15, 2025 | 160.00 | 160.50 | 159.00 | 159.50 | 159.50 | -0.31% | 57,054 |
| Jul 14, 2025 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | -0.31% | 62,442 |
| Jul 11, 2025 | 157.50 | 161.50 | 157.00 | 160.50 | 160.50 | 2.23% | 238,939 |
| Jul 10, 2025 | 157.00 | 158.00 | 157.00 | 157.00 | 157.00 | 0.32% | 57,476 |
| Jul 9, 2025 | 155.00 | 157.50 | 155.00 | 156.50 | 156.50 | 0.97% | 81,959 |
| Jul 8, 2025 | 157.50 | 157.50 | 154.00 | 155.00 | 155.00 | -0.96% | 195,947 |
| Jul 7, 2025 | 158.50 | 158.50 | 156.50 | 156.50 | 156.50 | -0.95% | 77,055 |
| Jul 4, 2025 | 160.00 | 161.00 | 157.50 | 158.00 | 158.00 | -0.94% | 134,810 |
| Jul 3, 2025 | 161.00 | 162.00 | 159.50 | 159.50 | 159.50 | -0.62% | 179,012 |
| Jul 2, 2025 | 157.00 | 161.00 | 157.00 | 160.50 | 160.50 | 2.23% | 214,525 |
| Jul 1, 2025 | 156.50 | 158.00 | 156.00 | 157.00 | 157.00 | 1.29% | 99,597 |
| Jun 30, 2025 | 156.50 | 157.00 | 155.00 | 155.00 | 155.00 | -0.96% | 137,151 |
| Jun 27, 2025 | 157.00 | 157.00 | 155.50 | 156.50 | 156.50 | -0.32% | 132,465 |
| Jun 26, 2025 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | -0.63% | 93,080 |
| Jun 25, 2025 | 159.00 | 159.00 | 157.50 | 158.00 | 158.00 | 0.64% | 89,846 |
| Jun 24, 2025 | 156.00 | 158.00 | 156.00 | 157.00 | 157.00 | 1.62% | 85,058 |
| Jun 23, 2025 | 153.00 | 155.50 | 152.00 | 154.50 | 154.50 | -1.28% | 199,514 |
| Jun 20, 2025 | 158.50 | 159.50 | 155.00 | 156.50 | 156.50 | -1.57% | 375,943 |
| Jun 19, 2025 | 161.00 | 161.00 | 158.50 | 159.00 | 159.00 | -0.63% | 196,619 |
| Jun 18, 2025 | 160.00 | 161.50 | 160.00 | 160.00 | 160.00 | -0.31% | 156,116 |
| Jun 17, 2025 | 160.50 | 161.50 | 159.50 | 160.50 | 160.50 | - | 166,125 |
| Jun 16, 2025 | 162.50 | 162.50 | 160.00 | 160.50 | 160.50 | -0.93% | 220,757 |
| Jun 13, 2025 | 164.50 | 164.50 | 162.00 | 162.00 | 162.00 | -1.52% | 314,942 |
| Jun 12, 2025 | 164.50 | 165.50 | 164.50 | 164.50 | 164.50 | - | 87,180 |
| Jun 11, 2025 | 166.00 | 166.50 | 164.00 | 164.50 | 164.50 | -0.60% | 229,896 |
| Jun 10, 2025 | 165.00 | 166.50 | 165.00 | 165.50 | 165.50 | 0.30% | 87,053 |
| Jun 9, 2025 | 167.50 | 167.50 | 164.50 | 165.00 | 165.00 | -1.79% | 295,567 |
| Jun 6, 2025 | 167.00 | 168.50 | 167.00 | 168.00 | 168.00 | 0.60% | 170,613 |
| Jun 5, 2025 | 170.00 | 170.50 | 167.00 | 167.00 | 167.00 | -0.60% | 250,223 |
| Jun 4, 2025 | 166.00 | 171.00 | 165.50 | 168.00 | 168.00 | 1.82% | 202,936 |
| Jun 3, 2025 | 166.00 | 166.50 | 165.00 | 165.00 | 165.00 | -0.30% | 175,986 |
| Jun 2, 2025 | 168.00 | 168.00 | 165.00 | 165.50 | 165.50 | -1.49% | 230,865 |
| May 29, 2025 | 169.50 | 169.50 | 167.50 | 168.00 | 168.00 | -0.30% | 142,337 |
| May 28, 2025 | 170.50 | 170.50 | 167.50 | 168.50 | 168.50 | -0.88% | 293,560 |
| May 27, 2025 | 171.50 | 171.50 | 170.00 | 170.00 | 170.00 | -0.58% | 61,213 |
| May 26, 2025 | 170.50 | 171.50 | 170.50 | 171.00 | 171.00 | 0.29% | 58,110 |
| May 23, 2025 | 171.00 | 172.00 | 170.50 | 170.50 | 170.50 | - | 80,900 |