St.Shine Optical Co.,Ltd. (TPEX:1565)
Taiwan · Delayed Price · Currency is TWD 90.00
+0.50 (0.56%)
Oct 16, 2026, 1:30 PM CST
St.Shine Optical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 88.70 | 90.80 | 88.70 | 90.00 | 90.00 | 0.56% | 96,628 |
| Oct 15, 2026 | 89.50 | 90.30 | 89.00 | 89.50 | 89.50 | - | 205,703 |
| Oct 14, 2026 | 89.50 | 89.50 | 89.00 | 89.50 | 89.50 | 1.13% | 78,300 |
| Oct 13, 2026 | 90.00 | 90.00 | 88.50 | 88.50 | 88.50 | -1.67% | 288,856 |
| Oct 12, 2026 | 91.60 | 91.60 | 89.50 | 90.00 | 90.00 | -1.85% | 492,656 |
| Oct 8, 2026 | 97.70 | 97.80 | 96.90 | 97.50 | 91.70 | 0.21% | 392,324 |
| Oct 7, 2026 | 96.40 | 97.50 | 96.40 | 97.30 | 91.51 | 1.25% | 168,368 |
| Oct 6, 2026 | 96.20 | 96.70 | 96.10 | 96.10 | 90.38 | -0.62% | 100,391 |
| Oct 5, 2026 | 97.20 | 97.20 | 96.50 | 96.70 | 90.95 | -0.51% | 128,019 |
| Oct 2, 2026 | 96.70 | 97.90 | 96.70 | 97.20 | 91.42 | 0.52% | 139,846 |
| Oct 1, 2026 | 96.80 | 96.80 | 96.10 | 96.70 | 90.95 | 0.21% | 83,952 |
| Sep 30, 2026 | 95.80 | 96.70 | 95.70 | 96.50 | 90.76 | 0.63% | 62,594 |
| Sep 29, 2026 | 95.60 | 96.00 | 95.30 | 95.90 | 90.20 | 0.42% | 84,730 |
| Sep 24, 2026 | 95.90 | 95.90 | 95.30 | 95.50 | 89.82 | -0.52% | 99,851 |
| Sep 23, 2026 | 96.30 | 97.10 | 95.90 | 96.00 | 90.29 | -0.31% | 68,604 |
| Sep 22, 2026 | 96.50 | 96.50 | 96.00 | 96.30 | 90.57 | -0.41% | 44,905 |
| Sep 21, 2026 | 97.00 | 97.00 | 96.20 | 96.70 | 90.95 | -1.33% | 104,055 |
| Sep 18, 2026 | 97.50 | 98.00 | 95.50 | 98.00 | 92.17 | 1.55% | 241,480 |
| Sep 17, 2026 | 96.10 | 96.90 | 95.70 | 96.50 | 90.76 | 0.73% | 119,296 |
| Sep 16, 2026 | 96.80 | 97.00 | 95.10 | 95.80 | 90.10 | -0.62% | 124,405 |
| Sep 15, 2026 | 96.70 | 96.80 | 96.00 | 96.40 | 90.67 | 0.42% | 130,076 |
| Sep 14, 2026 | 96.90 | 96.90 | 95.90 | 96.00 | 90.29 | -1.13% | 78,856 |
| Sep 11, 2026 | 97.90 | 97.90 | 97.10 | 97.10 | 91.32 | -1.12% | 78,710 |
| Sep 10, 2026 | 98.50 | 98.50 | 97.70 | 98.20 | 92.36 | -0.41% | 56,867 |
| Sep 9, 2026 | 97.60 | 98.90 | 97.10 | 98.60 | 92.73 | - | 222,199 |
| Sep 8, 2026 | 99.50 | 99.80 | 98.00 | 98.60 | 92.73 | -0.90% | 96,169 |
| Sep 7, 2026 | 99.00 | 99.50 | 97.70 | 99.50 | 93.58 | 0.91% | 131,242 |
| Sep 4, 2026 | 99.50 | 99.50 | 98.00 | 98.60 | 92.73 | -0.90% | 83,414 |
| Sep 3, 2026 | 100.50 | 101.00 | 98.60 | 99.50 | 93.58 | -1.00% | 97,789 |
| Sep 2, 2026 | 99.50 | 100.50 | 98.70 | 100.50 | 94.52 | 0.90% | 170,239 |
| Sep 1, 2026 | 98.30 | 99.60 | 98.00 | 99.60 | 93.68 | 1.22% | 124,621 |
| Aug 31, 2026 | 96.70 | 98.80 | 96.70 | 98.40 | 92.55 | 0.61% | 99,963 |
| Aug 28, 2026 | 99.10 | 99.10 | 97.30 | 97.80 | 91.98 | -1.11% | 129,487 |
| Aug 27, 2026 | 98.00 | 101.00 | 97.80 | 98.90 | 93.02 | 2.70% | 450,633 |
| Aug 26, 2026 | 94.60 | 96.50 | 94.50 | 96.30 | 90.57 | 1.80% | 197,967 |
| Aug 25, 2026 | 93.60 | 94.60 | 93.50 | 94.60 | 88.97 | 0.21% | 34,092 |
| Aug 24, 2026 | 95.20 | 95.20 | 93.90 | 94.40 | 88.78 | -0.63% | 72,842 |
| Aug 21, 2026 | 94.80 | 95.00 | 94.50 | 95.00 | 89.35 | 0.21% | 24,846 |
| Aug 20, 2026 | 95.50 | 95.70 | 94.60 | 94.80 | 89.16 | -0.11% | 49,119 |
| Aug 19, 2026 | 94.00 | 94.90 | 93.80 | 94.90 | 89.25 | 0.42% | 72,225 |
| Aug 18, 2026 | 94.30 | 94.70 | 94.10 | 94.50 | 88.88 | 0.21% | 43,006 |
| Aug 17, 2026 | 94.60 | 94.60 | 94.00 | 94.30 | 88.69 | -0.32% | 26,610 |
| Aug 14, 2026 | 95.30 | 95.30 | 94.10 | 94.60 | 88.97 | -1.46% | 98,315 |
| Aug 13, 2026 | 97.30 | 97.30 | 95.10 | 96.00 | 90.29 | -0.41% | 83,556 |
| Aug 12, 2026 | 95.40 | 96.60 | 95.00 | 96.40 | 90.67 | 1.90% | 225,667 |
| Aug 11, 2026 | 94.40 | 94.70 | 94.00 | 94.60 | 88.97 | 0.21% | 67,947 |
| Aug 10, 2026 | 94.20 | 94.60 | 92.70 | 94.40 | 88.78 | 1.18% | 163,463 |
| Aug 7, 2026 | 92.40 | 94.10 | 92.40 | 93.30 | 87.75 | 0.21% | 87,791 |
| Aug 6, 2026 | 93.00 | 93.40 | 92.50 | 93.10 | 87.56 | -0.11% | 42,010 |
| Aug 5, 2026 | 94.30 | 94.30 | 92.80 | 93.20 | 87.66 | 0.65% | 290,298 |