St.Shine Optical Co.,Ltd. (TPEX:1565)
Taiwan · Delayed Price · Currency is TWD 96.70
-0.10 (-0.10%)
Jul 9, 2026, 1:10 PM CST
St.Shine Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 96.10 | 97.00 | 96.10 | 97.00 | 97.00 | 0.21% | 67,166 |
| Jul 8, 2026 | 97.90 | 98.00 | 96.10 | 96.80 | 96.80 | -1.22% | 135,513 |
| Jul 7, 2026 | 99.00 | 99.00 | 97.60 | 98.00 | 98.00 | -0.81% | 107,311 |
| Jul 6, 2026 | 98.20 | 101.00 | 98.20 | 98.80 | 98.80 | 0.61% | 350,870 |
| Jul 3, 2026 | 96.80 | 99.30 | 96.80 | 98.20 | 98.20 | 1.97% | 257,496 |
| Jul 2, 2026 | 95.00 | 96.30 | 95.00 | 96.30 | 96.30 | 0.63% | 55,502 |
| Jul 1, 2026 | 96.60 | 96.60 | 95.50 | 95.70 | 95.70 | -1.95% | 93,812 |
| Jun 30, 2026 | 98.90 | 99.00 | 96.60 | 97.60 | 97.60 | 0.62% | 245,036 |
| Jun 29, 2026 | 95.10 | 97.40 | 94.60 | 97.00 | 97.00 | 2.75% | 294,439 |
| Jun 26, 2026 | 95.00 | 95.70 | 93.60 | 94.40 | 94.40 | -0.84% | 205,735 |
| Jun 25, 2026 | 94.00 | 98.00 | 94.00 | 95.20 | 95.20 | 2.37% | 385,544 |
| Jun 24, 2026 | 93.00 | 93.30 | 92.10 | 93.00 | 93.00 | -0.32% | 120,513 |
| Jun 23, 2026 | 93.20 | 94.60 | 93.10 | 93.30 | 93.30 | -0.32% | 139,870 |
| Jun 22, 2026 | 94.60 | 94.60 | 93.50 | 93.60 | 93.60 | -0.32% | 174,197 |
| Jun 18, 2026 | 94.10 | 95.00 | 93.40 | 93.90 | 93.90 | -0.32% | 133,701 |
| Jun 17, 2026 | 93.50 | 94.40 | 93.50 | 94.20 | 94.20 | 0.75% | 90,369 |
| Jun 16, 2026 | 93.00 | 93.70 | 92.70 | 93.50 | 93.50 | 0.54% | 180,786 |
| Jun 15, 2026 | 94.00 | 94.30 | 92.90 | 93.00 | 93.00 | -1.17% | 201,578 |
| Jun 12, 2026 | 94.30 | 94.70 | 93.70 | 94.10 | 94.10 | 0.43% | 114,281 |
| Jun 11, 2026 | 94.30 | 94.30 | 92.60 | 93.70 | 93.70 | -0.64% | 148,570 |
| Jun 10, 2026 | 95.00 | 95.00 | 93.50 | 94.30 | 94.30 | -1.57% | 301,822 |
| Jun 9, 2026 | 95.00 | 96.20 | 95.00 | 95.80 | 95.80 | 0.84% | 87,403 |
| Jun 8, 2026 | 92.60 | 95.60 | 92.40 | 95.00 | 95.00 | -0.63% | 232,799 |
| Jun 5, 2026 | 96.20 | 96.70 | 95.50 | 95.60 | 95.60 | -0.62% | 137,025 |
| Jun 4, 2026 | 95.50 | 96.40 | 95.00 | 96.20 | 96.20 | 0.63% | 219,164 |
| Jun 3, 2026 | 95.40 | 95.70 | 93.70 | 95.60 | 95.60 | 1.27% | 322,025 |
| Jun 2, 2026 | 93.70 | 94.40 | 93.40 | 94.40 | 94.40 | 0.11% | 242,526 |
| Jun 1, 2026 | 93.50 | 94.40 | 93.00 | 94.30 | 94.30 | 0.32% | 140,417 |
| May 29, 2026 | 92.30 | 94.60 | 92.30 | 94.00 | 94.00 | 1.84% | 176,422 |
| May 28, 2026 | 93.00 | 93.30 | 92.10 | 92.30 | 92.30 | -0.32% | 150,466 |
| May 27, 2026 | 93.30 | 93.40 | 92.30 | 92.60 | 92.60 | -1.07% | 176,964 |
| May 26, 2026 | 93.10 | 93.60 | 92.60 | 93.60 | 93.60 | 0.32% | 172,362 |
| May 25, 2026 | 94.00 | 94.20 | 93.00 | 93.30 | 93.30 | -1.69% | 229,124 |
| May 22, 2026 | 97.10 | 97.10 | 94.90 | 94.90 | 94.90 | -1.66% | 159,075 |
| May 21, 2026 | 95.10 | 97.20 | 95.10 | 96.50 | 96.50 | 2.44% | 238,491 |
| May 20, 2026 | 94.30 | 94.60 | 93.80 | 94.20 | 94.20 | -0.11% | 140,347 |
| May 19, 2026 | 94.70 | 95.10 | 93.70 | 94.30 | 94.30 | 0.43% | 164,723 |
| May 18, 2026 | 94.70 | 94.70 | 92.00 | 93.90 | 93.90 | 0.32% | 230,970 |
| May 15, 2026 | 95.40 | 95.70 | 93.50 | 93.60 | 93.60 | -1.78% | 440,730 |
| May 14, 2026 | 96.80 | 96.80 | 95.10 | 95.30 | 95.30 | -1.55% | 327,804 |
| May 13, 2026 | 98.10 | 98.10 | 96.50 | 96.80 | 96.80 | -1.53% | 305,325 |
| May 12, 2026 | 100.50 | 100.50 | 97.80 | 98.30 | 98.30 | -1.70% | 528,949 |
| May 11, 2026 | 102.50 | 102.50 | 100.00 | 100.00 | 100.00 | -2.44% | 401,620 |
| May 8, 2026 | 102.50 | 102.50 | 102.00 | 102.50 | 102.50 | -0.49% | 173,159 |
| May 7, 2026 | 102.50 | 103.50 | 102.50 | 103.00 | 103.00 | 0.49% | 131,935 |
| May 6, 2026 | 102.50 | 103.50 | 102.00 | 102.50 | 102.50 | - | 110,134 |
| May 5, 2026 | 102.50 | 103.50 | 102.00 | 102.50 | 102.50 | - | 107,554 |
| May 4, 2026 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | -0.97% | 119,616 |
| Apr 30, 2026 | 106.50 | 106.50 | 103.50 | 103.50 | 103.50 | -0.96% | 60,936 |
| Apr 29, 2026 | 103.50 | 105.00 | 103.00 | 104.50 | 104.50 | 0.97% | 104,357 |