St.Shine Optical Co.,Ltd. (TPEX:1565)
Taiwan · Delayed Price · Currency is TWD 105.00
+1.50 (1.45%)
At close: Mar 27, 2026
St.Shine Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 104.00 | 105.50 | 103.50 | 105.00 | 105.00 | 1.45% | 163,441 |
| Mar 26, 2026 | 104.50 | 105.00 | 103.50 | 103.50 | 103.50 | -0.48% | 70,476 |
| Mar 25, 2026 | 103.50 | 105.00 | 103.50 | 104.00 | 104.00 | 0.48% | 76,591 |
| Mar 24, 2026 | 104.00 | 104.50 | 103.50 | 103.50 | 103.50 | - | 129,349 |
| Mar 23, 2026 | 104.50 | 104.50 | 103.50 | 103.50 | 103.50 | -1.90% | 129,727 |
| Mar 20, 2026 | 105.50 | 107.00 | 104.50 | 105.50 | 105.50 | 0.48% | 182,703 |
| Mar 19, 2026 | 107.00 | 107.00 | 104.50 | 105.00 | 105.00 | -1.87% | 294,973 |
| Mar 18, 2026 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | - | 102,606 |
| Mar 17, 2026 | 108.00 | 108.50 | 106.50 | 107.00 | 107.00 | 0.94% | 136,272 |
| Mar 16, 2026 | 106.50 | 107.50 | 106.00 | 106.00 | 106.00 | -1.40% | 121,000 |
| Mar 13, 2026 | 106.50 | 108.00 | 106.00 | 107.50 | 107.50 | - | 87,339 |
| Mar 12, 2026 | 108.50 | 108.50 | 107.00 | 107.50 | 107.50 | -1.38% | 117,069 |
| Mar 11, 2026 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | 1.40% | 96,624 |
| Mar 10, 2026 | 107.00 | 108.50 | 107.00 | 107.50 | 107.50 | 0.94% | 68,265 |
| Mar 9, 2026 | 107.00 | 107.00 | 105.50 | 106.50 | 106.50 | -3.18% | 194,635 |
| Mar 6, 2026 | 108.50 | 110.00 | 108.50 | 110.00 | 110.00 | - | 66,823 |
| Mar 5, 2026 | 107.00 | 110.50 | 107.00 | 110.00 | 110.00 | 3.77% | 237,699 |
| Mar 4, 2026 | 108.50 | 108.50 | 106.00 | 106.00 | 106.00 | -3.20% | 270,758 |
| Mar 3, 2026 | 110.50 | 110.50 | 108.00 | 109.50 | 109.50 | -0.45% | 333,673 |
| Mar 2, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 224,192 |
| Feb 26, 2026 | 113.00 | 113.50 | 111.50 | 112.00 | 112.00 | - | 237,032 |
| Feb 25, 2026 | 112.50 | 114.00 | 111.50 | 112.00 | 112.00 | - | 177,356 |
| Feb 24, 2026 | 112.00 | 114.00 | 111.50 | 112.00 | 112.00 | - | 183,733 |
| Feb 23, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 213,045 |
| Feb 11, 2026 | 113.50 | 113.50 | 111.50 | 112.00 | 112.00 | -1.32% | 170,115 |
| Feb 10, 2026 | 111.50 | 113.50 | 111.50 | 113.50 | 113.50 | 1.79% | 108,488 |
| Feb 9, 2026 | 114.00 | 114.50 | 111.00 | 111.50 | 111.50 | -2.19% | 279,518 |
| Feb 6, 2026 | 116.50 | 116.50 | 112.50 | 114.00 | 114.00 | -2.15% | 157,853 |
| Feb 5, 2026 | 113.00 | 119.50 | 113.00 | 116.50 | 116.50 | 3.10% | 428,252 |
| Feb 4, 2026 | 112.00 | 113.50 | 111.00 | 113.00 | 113.00 | 0.89% | 126,920 |
| Feb 3, 2026 | 111.00 | 113.00 | 110.50 | 112.00 | 112.00 | 0.90% | 86,393 |
| Feb 2, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.77% | 165,387 |
| Jan 30, 2026 | 114.50 | 114.50 | 113.00 | 113.00 | 113.00 | -1.31% | 196,264 |
| Jan 29, 2026 | 115.00 | 116.00 | 113.50 | 114.50 | 114.50 | -0.43% | 277,783 |
| Jan 28, 2026 | 116.50 | 116.50 | 114.50 | 115.00 | 115.00 | -0.86% | 237,926 |
| Jan 27, 2026 | 116.50 | 117.00 | 114.50 | 116.00 | 116.00 | - | 253,404 |
| Jan 26, 2026 | 116.50 | 116.50 | 115.00 | 116.00 | 116.00 | -0.43% | 194,927 |
| Jan 23, 2026 | 116.00 | 117.00 | 115.00 | 116.50 | 116.50 | 0.87% | 211,770 |
| Jan 22, 2026 | 116.00 | 116.50 | 114.50 | 115.50 | 115.50 | - | 203,139 |
| Jan 21, 2026 | 116.50 | 117.00 | 114.50 | 115.50 | 115.50 | -0.86% | 192,641 |
| Jan 20, 2026 | 118.00 | 118.00 | 116.50 | 116.50 | 116.50 | -0.85% | 167,728 |
| Jan 19, 2026 | 118.50 | 119.50 | 117.00 | 117.50 | 117.50 | -0.42% | 148,573 |
| Jan 16, 2026 | 120.50 | 120.50 | 117.50 | 118.00 | 118.00 | -0.84% | 152,144 |
| Jan 15, 2026 | 118.50 | 119.00 | 117.50 | 119.00 | 119.00 | 0.42% | 102,696 |
| Jan 14, 2026 | 117.00 | 119.50 | 116.50 | 118.50 | 118.50 | 1.72% | 188,851 |
| Jan 13, 2026 | 117.50 | 117.50 | 116.00 | 116.50 | 116.50 | - | 104,234 |
| Jan 12, 2026 | 114.50 | 116.50 | 114.50 | 116.50 | 116.50 | 2.19% | 152,553 |
| Jan 9, 2026 | 117.50 | 117.50 | 113.00 | 114.00 | 114.00 | -2.15% | 257,993 |
| Jan 8, 2026 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | 0.43% | 127,349 |
| Jan 7, 2026 | 114.00 | 116.50 | 114.00 | 116.00 | 116.00 | 1.31% | 95,945 |