St.Shine Optical Co.,Ltd. (TPEX:1565)
Taiwan · Delayed Price · Currency is TWD 98.80
-0.70 (-0.70%)
Sep 8, 2026, 12:18 PM CST
St.Shine Optical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 99.00 | 99.50 | 97.70 | 99.50 | 99.50 | 0.91% | 131,242 |
| Sep 4, 2026 | 99.50 | 99.50 | 98.00 | 98.60 | 98.60 | -0.90% | 83,414 |
| Sep 3, 2026 | 100.50 | 101.00 | 98.60 | 99.50 | 99.50 | -1.00% | 97,789 |
| Sep 2, 2026 | 99.50 | 100.50 | 98.70 | 100.50 | 100.50 | 0.90% | 170,239 |
| Sep 1, 2026 | 98.30 | 99.60 | 98.00 | 99.60 | 99.60 | 1.22% | 124,621 |
| Aug 31, 2026 | 96.70 | 98.80 | 96.70 | 98.40 | 98.40 | 0.61% | 99,963 |
| Aug 28, 2026 | 99.10 | 99.10 | 97.30 | 97.80 | 97.80 | -1.11% | 129,487 |
| Aug 27, 2026 | 98.00 | 101.00 | 97.80 | 98.90 | 98.90 | 2.70% | 450,633 |
| Aug 26, 2026 | 94.60 | 96.50 | 94.50 | 96.30 | 96.30 | 1.80% | 197,967 |
| Aug 25, 2026 | 93.60 | 94.60 | 93.50 | 94.60 | 94.60 | 0.21% | 34,092 |
| Aug 24, 2026 | 95.20 | 95.20 | 93.90 | 94.40 | 94.40 | -0.63% | 72,842 |
| Aug 21, 2026 | 94.80 | 95.00 | 94.50 | 95.00 | 95.00 | 0.21% | 24,846 |
| Aug 20, 2026 | 95.50 | 95.70 | 94.60 | 94.80 | 94.80 | -0.11% | 49,119 |
| Aug 19, 2026 | 94.00 | 94.90 | 93.80 | 94.90 | 94.90 | 0.42% | 72,225 |
| Aug 18, 2026 | 94.30 | 94.70 | 94.10 | 94.50 | 94.50 | 0.21% | 43,006 |
| Aug 17, 2026 | 94.60 | 94.60 | 94.00 | 94.30 | 94.30 | -0.32% | 26,610 |
| Aug 14, 2026 | 95.30 | 95.30 | 94.10 | 94.60 | 94.60 | -1.46% | 98,315 |
| Aug 13, 2026 | 97.30 | 97.30 | 95.10 | 96.00 | 96.00 | -0.41% | 83,556 |
| Aug 12, 2026 | 95.40 | 96.60 | 95.00 | 96.40 | 96.40 | 1.90% | 225,667 |
| Aug 11, 2026 | 94.40 | 94.70 | 94.00 | 94.60 | 94.60 | 0.21% | 67,947 |
| Aug 10, 2026 | 94.20 | 94.60 | 92.70 | 94.40 | 94.40 | 1.18% | 163,463 |
| Aug 7, 2026 | 92.40 | 94.10 | 92.40 | 93.30 | 93.30 | 0.21% | 87,791 |
| Aug 6, 2026 | 93.00 | 93.40 | 92.50 | 93.10 | 93.10 | -0.11% | 42,010 |
| Aug 5, 2026 | 94.30 | 94.30 | 92.80 | 93.20 | 93.20 | 0.65% | 290,298 |
| Aug 4, 2026 | 91.50 | 92.60 | 91.50 | 92.60 | 92.60 | 0.65% | 109,939 |
| Aug 3, 2026 | 91.40 | 92.10 | 91.40 | 92.00 | 92.00 | - | 100,788 |
| Jul 31, 2026 | 92.10 | 93.20 | 91.50 | 92.00 | 92.00 | 0.77% | 87,000 |
| Jul 30, 2026 | 91.00 | 92.00 | 90.50 | 91.30 | 91.30 | 0.33% | 117,154 |
| Jul 29, 2026 | 92.70 | 93.00 | 90.40 | 91.00 | 91.00 | -1.30% | 243,549 |
| Jul 28, 2026 | 93.10 | 93.10 | 91.80 | 92.20 | 92.20 | -1.39% | 186,568 |
| Jul 27, 2026 | 95.10 | 95.10 | 93.00 | 93.50 | 93.50 | - | 58,955 |
| Jul 24, 2026 | 92.80 | 93.60 | 92.80 | 93.50 | 93.50 | 0.21% | 55,869 |
| Jul 23, 2026 | 93.60 | 93.70 | 93.20 | 93.30 | 93.30 | -0.43% | 54,011 |
| Jul 22, 2026 | 94.80 | 94.90 | 93.70 | 93.70 | 93.70 | -0.32% | 64,824 |
| Jul 21, 2026 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | 1.08% | 96,465 |
| Jul 20, 2026 | 93.20 | 94.20 | 92.60 | 93.00 | 93.00 | -0.43% | 104,202 |
| Jul 17, 2026 | 95.90 | 95.90 | 93.40 | 93.40 | 93.40 | -2.51% | 208,009 |
| Jul 16, 2026 | 95.90 | 96.70 | 95.80 | 95.80 | 95.80 | -0.93% | 60,681 |
| Jul 15, 2026 | 95.20 | 96.70 | 95.20 | 96.70 | 96.70 | 1.79% | 97,897 |
| Jul 14, 2026 | 96.10 | 96.10 | 94.30 | 95.00 | 95.00 | -1.14% | 95,593 |
| Jul 13, 2026 | 97.20 | 97.40 | 95.80 | 96.10 | 96.10 | -0.93% | 66,888 |
| 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 |