Shangya Technology Co., Ltd. (TPEX:6130)
Taiwan · Delayed Price · Currency is TWD 24.65
-1.70 (-6.45%)
Sep 8, 2026, 1:30 PM CST
Shangya Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |