Shangya Technology Co., Ltd. (TPEX:6130)
Taiwan · Delayed Price · Currency is TWD 23.00
+0.15 (0.66%)
Oct 8, 2026, 1:30 PM CST
Shangya Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 22.50 | 23.00 | 22.05 | 23.00 | 23.00 | 0.66% | 88,009 |
| Oct 7, 2026 | 22.65 | 22.95 | 22.65 | 22.85 | 22.85 | 0.44% | 25,008 |
| Oct 6, 2026 | 22.60 | 23.00 | 22.50 | 22.75 | 22.75 | 0.89% | 68,115 |
| Oct 5, 2026 | 23.70 | 23.70 | 22.25 | 22.55 | 22.55 | -4.45% | 581,021 |
| Oct 2, 2026 | 23.65 | 24.25 | 23.35 | 23.60 | 23.60 | 0.21% | 303,025 |
| Oct 1, 2026 | 23.65 | 23.75 | 23.55 | 23.55 | 23.55 | -0.84% | 15,104 |
| Sep 30, 2026 | 23.80 | 23.85 | 23.50 | 23.75 | 23.75 | -0.21% | 155,114 |
| Sep 29, 2026 | 23.85 | 23.95 | 23.25 | 23.80 | 23.80 | 1.71% | 79,020 |
| Sep 24, 2026 | 23.50 | 24.10 | 23.40 | 23.40 | 23.40 | -1.27% | 61,005 |
| Sep 23, 2026 | 23.90 | 24.25 | 23.50 | 23.70 | 23.70 | -0.21% | 52,027 |
| Sep 22, 2026 | 24.00 | 24.30 | 23.50 | 23.75 | 23.75 | - | 69,004 |
| Sep 21, 2026 | 24.25 | 24.30 | 23.50 | 23.75 | 23.75 | -0.42% | 65,182 |
| Sep 18, 2026 | 24.25 | 24.30 | 23.65 | 23.85 | 23.85 | -0.83% | 97,356 |
| Sep 17, 2026 | 24.15 | 24.25 | 23.95 | 24.05 | 24.05 | -0.62% | 28,234 |
| Sep 16, 2026 | 24.30 | 24.35 | 23.70 | 24.20 | 24.20 | 0.83% | 56,013 |
| Sep 15, 2026 | 24.20 | 24.50 | 23.20 | 24.00 | 24.00 | -0.62% | 503,530 |
| Sep 14, 2026 | 24.40 | 24.45 | 23.55 | 24.15 | 24.15 | 1.05% | 59,570 |
| Sep 11, 2026 | 24.75 | 24.75 | 23.80 | 23.90 | 23.90 | -2.85% | 89,082 |
| Sep 10, 2026 | 24.55 | 24.60 | 24.20 | 24.60 | 24.60 | -0.20% | 46,030 |
| Sep 9, 2026 | 24.75 | 24.95 | 24.50 | 24.65 | 24.65 | - | 76,307 |
| Sep 8, 2026 | 25.90 | 26.25 | 24.65 | 24.65 | 24.65 | -6.45% | 316,683 |
| Sep 7, 2026 | 26.45 | 26.70 | 25.95 | 26.35 | 26.35 | 0.96% | 62,695 |
| Sep 4, 2026 | 26.95 | 26.95 | 25.95 | 26.10 | 26.10 | -1.32% | 102,008 |
| Sep 3, 2026 | 27.20 | 27.45 | 26.45 | 26.45 | 26.45 | -1.86% | 89,018 |
| Sep 2, 2026 | 26.80 | 27.50 | 26.75 | 26.95 | 26.95 | 0.56% | 75,600 |
| Sep 1, 2026 | 27.10 | 27.15 | 26.80 | 26.80 | 26.80 | - | 69,435 |
| Aug 31, 2026 | 26.95 | 27.35 | 26.55 | 26.80 | 26.80 | 0.37% | 79,110 |
| Aug 28, 2026 | 27.15 | 27.85 | 26.50 | 26.70 | 26.70 | -1.66% | 161,015 |
| Aug 27, 2026 | 26.60 | 27.20 | 26.60 | 27.15 | 27.15 | -0.18% | 73,344 |
| Aug 26, 2026 | 27.70 | 27.70 | 27.00 | 27.20 | 27.20 | 0.37% | 138,844 |
| Aug 25, 2026 | 27.70 | 27.75 | 26.95 | 27.10 | 27.10 | - | 78,886 |
| Aug 24, 2026 | 27.85 | 28.05 | 27.05 | 27.10 | 27.10 | -1.28% | 68,908 |
| Aug 21, 2026 | 28.70 | 28.75 | 27.45 | 27.45 | 27.45 | -2.31% | 95,623 |
| Aug 20, 2026 | 28.95 | 29.05 | 28.10 | 28.10 | 28.10 | -1.06% | 145,938 |
| Aug 19, 2026 | 28.05 | 28.45 | 27.75 | 28.40 | 28.40 | - | 40,343 |
| Aug 18, 2026 | 28.50 | 28.75 | 27.85 | 28.40 | 28.40 | -0.35% | 131,967 |
| Aug 17, 2026 | 28.70 | 28.70 | 27.70 | 28.50 | 28.50 | -1.72% | 293,626 |
| Aug 14, 2026 | 29.65 | 30.50 | 28.80 | 29.00 | 29.00 | -2.36% | 636,706 |
| Aug 13, 2026 | 27.00 | 29.70 | 27.00 | 29.70 | 29.70 | 10.00% | 1,299,952 |
| Aug 12, 2026 | 25.50 | 28.05 | 25.45 | 27.00 | 27.00 | 5.88% | 742,906 |
| Aug 11, 2026 | 25.20 | 25.85 | 25.00 | 25.50 | 25.50 | 0.59% | 101,208 |
| Aug 10, 2026 | 24.70 | 26.45 | 24.70 | 25.35 | 25.35 | 5.19% | 198,305 |
| Aug 7, 2026 | 24.50 | 25.15 | 24.10 | 24.10 | 24.10 | - | 77,402 |
| Aug 6, 2026 | 23.90 | 24.35 | 23.80 | 24.10 | 24.10 | 1.26% | 44,016 |
| Aug 5, 2026 | 23.70 | 24.25 | 23.70 | 23.80 | 23.80 | - | 32,055 |
| Aug 4, 2026 | 24.25 | 24.30 | 23.50 | 23.80 | 23.80 | 0.21% | 69,269 |
| Aug 3, 2026 | 24.00 | 24.00 | 23.45 | 23.75 | 23.75 | -1.86% | 42,007 |
| Jul 31, 2026 | 24.70 | 24.75 | 24.10 | 24.20 | 24.20 | - | 78,014 |
| Jul 30, 2026 | 24.40 | 24.65 | 23.50 | 24.20 | 24.20 | 1.68% | 113,022 |
| Jul 29, 2026 | 24.90 | 24.95 | 22.50 | 23.80 | 23.80 | -2.66% | 253,585 |