St.Shine Optical Co.,Ltd. (TPEX:1565)
Taiwan · Delayed Price · Currency is TWD 158.50
+3.00 (1.93%)
Aug 22, 2025, 2:32 PM CST
St.Shine Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 157.00 | 159.00 | 156.50 | 158.50 | 158.50 | 1.93% | 782,014 |
| Aug 21, 2025 | 154.50 | 156.00 | 154.50 | 155.50 | 155.50 | 0.65% | 283,791 |
| Aug 20, 2025 | 155.50 | 155.50 | 154.00 | 154.50 | 154.50 | -0.96% | 286,844 |
| Aug 19, 2025 | 156.00 | 156.50 | 155.00 | 156.00 | 156.00 | 0.65% | 237,209 |
| Aug 18, 2025 | 155.50 | 156.00 | 154.50 | 155.00 | 155.00 | -0.32% | 170,680 |
| Aug 15, 2025 | 154.50 | 156.00 | 154.50 | 155.50 | 155.50 | 0.65% | 177,386 |
| Aug 14, 2025 | 154.00 | 155.00 | 154.00 | 154.50 | 154.50 | 0.32% | 212,175 |
| Aug 13, 2025 | 155.00 | 156.50 | 154.00 | 154.00 | 154.00 | -0.65% | 205,579 |
| Aug 12, 2025 | 154.00 | 156.50 | 154.00 | 155.00 | 155.00 | 0.65% | 186,411 |
| Aug 11, 2025 | 155.00 | 155.00 | 152.50 | 154.00 | 154.00 | -1.28% | 335,939 |
| Aug 8, 2025 | 157.00 | 158.50 | 155.00 | 156.00 | 156.00 | -4.59% | 910,807 |
| Aug 7, 2025 | 164.50 | 165.50 | 163.00 | 163.50 | 163.50 | -0.30% | 126,104 |
| Aug 6, 2025 | 165.00 | 166.50 | 164.00 | 164.00 | 164.00 | -0.30% | 129,318 |
| Aug 5, 2025 | 164.00 | 167.50 | 164.00 | 164.50 | 164.50 | 0.61% | 265,634 |
| Aug 4, 2025 | 161.00 | 164.00 | 160.50 | 163.50 | 163.50 | 1.87% | 190,386 |
| Aug 1, 2025 | 159.50 | 162.00 | 158.50 | 160.50 | 160.50 | 0.31% | 105,261 |
| 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 |