St.Shine Optical Co.,Ltd. (TPEX:1565)
Taiwan · Delayed Price · Currency is TWD 94.00
+1.70 (1.84%)
May 29, 2026, 1:30 PM CST
St.Shine Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 103.50 | 104.00 | 102.50 | 103.50 | 103.50 | -0.48% | 100,091 |
| Apr 27, 2026 | 104.50 | 104.50 | 103.50 | 104.00 | 104.00 | -0.48% | 166,193 |
| Apr 24, 2026 | 104.50 | 105.50 | 103.50 | 104.50 | 104.50 | - | 160,862 |
| Apr 23, 2026 | 106.00 | 106.00 | 103.50 | 104.50 | 104.50 | -0.95% | 186,544 |
| Apr 22, 2026 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | -0.47% | 131,700 |
| Apr 21, 2026 | 107.00 | 107.00 | 105.50 | 106.00 | 106.00 | -0.93% | 133,423 |
| Apr 20, 2026 | 109.50 | 109.50 | 107.00 | 107.00 | 107.00 | -1.38% | 268,781 |
| Apr 17, 2026 | 109.00 | 109.50 | 107.50 | 108.50 | 108.50 | -0.46% | 202,798 |
| Apr 16, 2026 | 104.00 | 109.00 | 104.00 | 109.00 | 109.00 | 5.31% | 487,453 |
| Apr 15, 2026 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | -0.48% | 104,229 |
| Apr 14, 2026 | 104.00 | 104.50 | 103.50 | 104.00 | 104.00 | - | 75,975 |
| Apr 13, 2026 | 106.50 | 107.50 | 104.00 | 104.00 | 104.00 | -1.89% | 136,974 |
| Apr 10, 2026 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 3.41% | 361,027 |
| Apr 9, 2026 | 104.50 | 104.50 | 102.50 | 102.50 | 102.50 | -0.97% | 145,185 |
| Apr 8, 2026 | 103.50 | 103.50 | 102.50 | 103.50 | 103.50 | 0.49% | 264,166 |
| Apr 7, 2026 | 105.00 | 105.00 | 102.50 | 103.00 | 103.00 | -1.44% | 115,011 |
| Apr 2, 2026 | 105.50 | 105.50 | 104.00 | 104.50 | 104.50 | - | 81,328 |
| Apr 1, 2026 | 104.50 | 105.50 | 103.50 | 104.50 | 104.50 | 1.95% | 123,530 |
| Mar 31, 2026 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | -0.97% | 149,742 |
| Mar 30, 2026 | 105.00 | 105.50 | 103.50 | 103.50 | 103.50 | -1.43% | 112,978 |
| 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 |