Shangya Technology Co., Ltd. (TPEX:6130)
Taiwan · Delayed Price · Currency is TWD 28.20
-0.20 (-0.70%)
Aug 19, 2026, 10:15 AM CST
Shangya Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 25.45 | 25.50 | 23.85 | 24.45 | 24.45 | -1.41% | 233,012 |
| Jul 27, 2026 | 24.40 | 25.05 | 23.75 | 24.80 | 24.80 | 1.85% | 165,010 |
| Jul 24, 2026 | 25.40 | 26.00 | 24.35 | 24.35 | 24.35 | -3.75% | 231,560 |
| Jul 23, 2026 | 25.80 | 25.85 | 25.20 | 25.30 | 25.30 | -2.88% | 138,592 |
| Jul 22, 2026 | 26.30 | 27.20 | 26.05 | 26.05 | 26.05 | -3.87% | 197,167 |
| Jul 21, 2026 | 25.00 | 27.50 | 25.00 | 27.10 | 27.10 | 8.40% | 554,666 |
| Jul 20, 2026 | 25.45 | 25.60 | 24.20 | 25.00 | 25.00 | 0.40% | 221,223 |
| Jul 17, 2026 | 27.35 | 27.35 | 24.70 | 24.90 | 24.90 | -8.96% | 384,760 |
| Jul 16, 2026 | 27.40 | 28.45 | 26.90 | 27.35 | 27.35 | -0.18% | 404,405 |
| Jul 15, 2026 | 27.15 | 28.50 | 27.15 | 27.40 | 27.40 | -4.20% | 1,360,482 |
| Jul 14, 2026 | 26.00 | 28.60 | 25.70 | 28.60 | 28.60 | 10.00% | 2,140,591 |
| Jul 13, 2026 | 26.50 | 27.35 | 25.70 | 26.00 | 26.00 | -0.76% | 371,998 |
| Jul 9, 2026 | 24.55 | 27.00 | 24.55 | 26.20 | 26.20 | 6.72% | 878,072 |
| Jul 8, 2026 | 24.50 | 24.60 | 24.10 | 24.55 | 24.55 | 0.41% | 100,226 |
| Jul 7, 2026 | 24.00 | 25.20 | 23.35 | 24.45 | 24.45 | 1.87% | 823,669 |
| Jul 6, 2026 | 24.60 | 24.75 | 23.85 | 24.00 | 24.00 | -0.41% | 95,112 |
| Jul 3, 2026 | 23.90 | 24.40 | 23.35 | 24.10 | 24.10 | 1.69% | 264,230 |
| Jul 2, 2026 | 23.95 | 24.05 | 23.60 | 23.70 | 23.70 | -0.21% | 50,008 |
| Jul 1, 2026 | 24.45 | 25.20 | 23.75 | 23.75 | 23.75 | - | 192,333 |
| Jun 30, 2026 | 23.95 | 24.25 | 23.70 | 23.75 | 23.75 | -0.21% | 130,979 |
| Jun 29, 2026 | 23.85 | 24.50 | 23.55 | 23.80 | 23.80 | -0.21% | 83,140 |
| Jun 26, 2026 | 23.65 | 24.65 | 23.35 | 23.85 | 23.85 | -1.45% | 254,507 |
| Jun 25, 2026 | 25.00 | 25.05 | 24.20 | 24.20 | 24.20 | -1.22% | 118,578 |
| Jun 24, 2026 | 23.45 | 25.20 | 23.00 | 24.50 | 24.50 | 6.75% | 164,586 |
| Jun 23, 2026 | 23.10 | 23.25 | 22.50 | 22.95 | 22.95 | -3.97% | 238,598 |
| Jun 22, 2026 | 24.55 | 24.55 | 23.75 | 23.90 | 23.90 | -2.45% | 101,614 |
| Jun 18, 2026 | 24.70 | 25.25 | 24.40 | 24.50 | 24.50 | 1.03% | 73,938 |
| Jun 17, 2026 | 24.70 | 24.75 | 23.85 | 24.25 | 24.25 | 0.62% | 54,050 |
| Jun 16, 2026 | 24.65 | 25.35 | 24.10 | 24.10 | 24.10 | -2.23% | 80,205 |
| Jun 15, 2026 | 24.70 | 25.45 | 24.65 | 24.65 | 24.65 | -0.40% | 66,254 |
| Jun 12, 2026 | 25.00 | 25.25 | 24.55 | 24.75 | 24.75 | -1.00% | 99,175 |
| Jun 11, 2026 | 24.25 | 25.00 | 23.50 | 25.00 | 25.00 | 3.09% | 165,692 |
| Jun 10, 2026 | 24.20 | 26.30 | 24.20 | 24.25 | 24.25 | 1.25% | 1,061,774 |
| Jun 9, 2026 | 21.80 | 23.95 | 21.55 | 23.95 | 23.95 | 9.86% | 822,719 |
| Jun 8, 2026 | 21.90 | 21.95 | 21.15 | 21.80 | 21.80 | -1.36% | 151,714 |