Shangya Technology Co., Ltd. (TPEX:6130)
Taiwan · Delayed Price · Currency is TWD 22.80
0.00 (0.00%)
Jun 4, 2026, 9:54 AM CST
Shangya Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 23.20 | 23.25 | 22.65 | 22.70 | - | -1.09% | - |
| Jun 2, 2026 | 23.25 | 23.90 | 22.75 | 22.95 | 22.95 | -1.29% | 154,756 |
| Jun 1, 2026 | 22.25 | 24.10 | 21.65 | 23.25 | 23.25 | 5.92% | 549,975 |
| May 29, 2026 | 22.35 | 22.35 | 21.60 | 21.95 | 21.95 | -0.45% | 319,579 |
| May 28, 2026 | 22.10 | 22.65 | 21.95 | 22.05 | 22.05 | - | 141,465 |
| May 27, 2026 | 23.60 | 23.60 | 22.05 | 22.05 | 22.05 | -3.92% | 117,126 |
| May 26, 2026 | 22.75 | 23.60 | 21.90 | 22.95 | 22.95 | 3.15% | 353,515 |
| May 25, 2026 | 22.00 | 22.60 | 21.65 | 22.25 | 22.25 | 1.14% | 279,981 |
| May 22, 2026 | 21.95 | 22.15 | 21.60 | 22.00 | 22.00 | -0.68% | 100,331 |
| May 21, 2026 | 21.10 | 22.55 | 21.10 | 22.15 | 22.15 | - | 153,914 |
| May 20, 2026 | 22.45 | 22.45 | 21.80 | 22.15 | 22.15 | 0.23% | 84,060 |
| May 19, 2026 | 22.85 | 22.85 | 20.70 | 22.10 | 22.10 | -1.56% | 233,357 |
| May 18, 2026 | 22.85 | 23.05 | 22.10 | 22.45 | 22.45 | 0.22% | 51,050 |
| May 15, 2026 | 23.10 | 23.15 | 22.40 | 22.40 | 22.40 | -0.44% | 137,239 |
| May 14, 2026 | 23.20 | 23.20 | 22.15 | 22.50 | 22.50 | -1.96% | 303,437 |
| May 13, 2026 | 23.15 | 23.20 | 22.70 | 22.95 | 22.95 | -1.08% | 71,578 |
| May 12, 2026 | 23.65 | 23.65 | 22.85 | 23.20 | 23.20 | -1.90% | 157,353 |
| May 11, 2026 | 24.30 | 24.30 | 23.35 | 23.65 | 23.65 | -0.21% | 74,467 |
| May 8, 2026 | 24.35 | 24.35 | 23.00 | 23.70 | 23.70 | - | 119,027 |
| May 7, 2026 | 24.45 | 24.45 | 23.15 | 23.70 | 23.70 | -0.42% | 187,379 |
| May 6, 2026 | 24.75 | 24.75 | 23.55 | 23.80 | 23.80 | -1.86% | 95,371 |
| May 5, 2026 | 24.45 | 24.45 | 23.70 | 24.25 | 24.25 | 0.21% | 117,763 |
| May 4, 2026 | 25.10 | 25.10 | 23.85 | 24.20 | 24.20 | -0.82% | 111,021 |
| Apr 30, 2026 | 24.55 | 24.65 | 24.40 | 24.40 | 24.40 | -1.81% | 54,696 |
| Apr 29, 2026 | 24.85 | 25.60 | 24.80 | 24.85 | 24.85 | 0.20% | 35,055 |
| Apr 28, 2026 | 25.20 | 25.55 | 24.50 | 24.80 | 24.80 | 1.22% | 87,936 |
| Apr 27, 2026 | 25.75 | 26.50 | 24.50 | 24.50 | 24.50 | -5.04% | 221,528 |
| Apr 24, 2026 | 27.10 | 27.20 | 25.80 | 25.80 | 25.80 | -2.27% | 104,386 |
| Apr 23, 2026 | 28.25 | 28.95 | 25.75 | 26.40 | 26.40 | -4.35% | 302,023 |
| Apr 22, 2026 | 27.60 | 28.25 | 27.40 | 27.60 | 27.60 | -4.33% | 554,771 |
| Apr 21, 2026 | 27.15 | 29.05 | 27.00 | 28.85 | 28.85 | 9.07% | 760,598 |
| Apr 20, 2026 | 24.85 | 26.45 | 24.00 | 26.45 | 26.45 | 9.98% | 441,448 |
| Apr 17, 2026 | 23.90 | 25.20 | 22.60 | 24.05 | 24.05 | -0.21% | 1,555,209 |
| Apr 16, 2026 | 25.05 | 25.05 | 24.00 | 24.10 | 24.10 | -3.98% | 774,444 |
| Apr 15, 2026 | 27.15 | 27.25 | 25.10 | 25.10 | 25.10 | -7.55% | 519,206 |
| Apr 14, 2026 | 27.15 | 27.95 | 26.55 | 27.15 | 27.15 | 0.18% | 117,614 |
| Apr 13, 2026 | 25.70 | 28.25 | 25.70 | 27.10 | 27.10 | 5.45% | 293,920 |
| Apr 10, 2026 | 25.45 | 26.70 | 24.70 | 25.70 | 25.70 | 3.63% | 210,896 |
| Apr 9, 2026 | 24.95 | 25.40 | 24.70 | 24.80 | 24.80 | -1.00% | 102,112 |
| Apr 8, 2026 | 24.70 | 26.00 | 24.00 | 25.05 | 25.05 | 1.62% | 218,940 |
| Apr 7, 2026 | 25.50 | 26.30 | 24.50 | 24.65 | 24.65 | -9.21% | 436,519 |
| Apr 2, 2026 | 24.35 | 27.15 | 24.30 | 27.15 | 27.15 | 9.92% | 525,901 |
| Apr 1, 2026 | 27.00 | 27.65 | 24.70 | 24.70 | 24.70 | -8.35% | 131,068 |
| Mar 31, 2026 | 27.00 | 27.75 | 26.30 | 26.95 | 26.95 | -1.28% | 131,668 |
| Mar 30, 2026 | 28.05 | 28.15 | 26.75 | 27.30 | 27.30 | -2.50% | 134,605 |
| Mar 27, 2026 | 27.00 | 28.30 | 27.00 | 28.00 | 28.00 | -2.61% | 95,198 |
| Mar 26, 2026 | 28.45 | 29.10 | 28.45 | 28.75 | 28.75 | -0.17% | 79,099 |
| Mar 25, 2026 | 29.45 | 29.45 | 28.60 | 28.80 | 28.80 | 0.35% | 24,198 |
| Mar 24, 2026 | 30.10 | 30.75 | 28.35 | 28.70 | 28.70 | -4.33% | 94,143 |
| Mar 23, 2026 | 31.90 | 31.90 | 29.30 | 30.00 | 30.00 | -3.23% | 49,325 |