Shuang-Bang Industrial Corp. (TPEX:6506)
Taiwan · Delayed Price · Currency is TWD 16.05
+0.10 (0.63%)
At close: Mar 6, 2026
Shuang-Bang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.80 | 16.05 | 15.65 | 16.05 | 16.05 | 0.63% | 28,412 |
| Mar 5, 2026 | 16.00 | 16.00 | 15.80 | 15.95 | 15.95 | -0.31% | 22,065 |
| Mar 4, 2026 | 15.70 | 16.00 | 15.60 | 16.00 | 16.00 | 1.91% | 101,509 |
| Mar 3, 2026 | 15.95 | 16.00 | 15.65 | 15.70 | 15.70 | -1.88% | 41,655 |
| Mar 2, 2026 | 16.15 | 16.20 | 15.95 | 16.00 | 16.00 | - | 60,938 |
| Feb 26, 2026 | 16.00 | 16.05 | 15.85 | 16.00 | 16.00 | - | 43,906 |
| Feb 25, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -0.93% | 40,507 |
| Feb 24, 2026 | 16.05 | 16.20 | 16.05 | 16.15 | 16.15 | 0.94% | 65,586 |
| Feb 23, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | 1.91% | 149,753 |
| Feb 11, 2026 | 15.45 | 16.00 | 15.45 | 15.70 | 15.70 | 1.95% | 105,070 |
| Feb 10, 2026 | 15.35 | 15.55 | 15.35 | 15.40 | 15.40 | -0.32% | 14,012 |
| Feb 9, 2026 | 15.55 | 15.55 | 15.35 | 15.45 | 15.45 | -0.64% | 63,009 |
| Feb 6, 2026 | 15.60 | 15.65 | 15.50 | 15.55 | 15.55 | -0.64% | 12,326 |
| Feb 5, 2026 | 15.70 | 15.70 | 15.50 | 15.65 | 15.65 | - | 20,222 |
| Feb 4, 2026 | 15.50 | 15.65 | 15.50 | 15.65 | 15.65 | 0.97% | 49,731 |
| Feb 3, 2026 | 15.80 | 15.80 | 15.40 | 15.50 | 15.50 | - | 20,622 |
| Feb 2, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.32% | 21,316 |
| Jan 30, 2026 | 15.80 | 15.80 | 15.50 | 15.55 | 15.55 | -1.58% | 21,315 |
| Jan 29, 2026 | 15.80 | 15.95 | 15.60 | 15.80 | 15.80 | - | 42,566 |
| Jan 28, 2026 | 15.85 | 15.90 | 15.65 | 15.80 | 15.80 | 0.32% | 110,236 |
| Jan 27, 2026 | 15.85 | 15.85 | 15.75 | 15.75 | 15.75 | 0.32% | 46,951 |
| Jan 26, 2026 | 15.75 | 15.95 | 15.65 | 15.70 | 15.70 | -0.32% | 68,552 |
| Jan 23, 2026 | 15.80 | 15.90 | 15.75 | 15.75 | 15.75 | - | 6,338 |
| Jan 22, 2026 | 15.85 | 15.85 | 15.75 | 15.75 | 15.75 | -0.32% | 16,904 |
| Jan 21, 2026 | 15.85 | 15.85 | 15.80 | 15.80 | 15.80 | -0.32% | 24,590 |
| Jan 20, 2026 | 15.80 | 15.90 | 15.80 | 15.85 | 15.85 | -0.31% | 55,020 |
| Jan 19, 2026 | 15.85 | 16.00 | 15.85 | 15.90 | 15.90 | 0.63% | 31,000 |
| Jan 16, 2026 | 15.85 | 15.90 | 15.70 | 15.80 | 15.80 | 0.32% | 61,289 |
| Jan 15, 2026 | 15.95 | 15.95 | 15.70 | 15.75 | 15.75 | -1.25% | 63,368 |
| Jan 14, 2026 | 16.05 | 16.05 | 15.95 | 15.95 | 15.95 | -0.31% | 113,662 |
| Jan 13, 2026 | 15.85 | 16.15 | 15.75 | 16.00 | 16.00 | 2.24% | 135,969 |
| Jan 12, 2026 | 15.70 | 15.70 | 15.60 | 15.65 | 15.65 | 1.29% | 53,649 |
| Jan 9, 2026 | 15.40 | 15.50 | 15.40 | 15.45 | 15.45 | 0.32% | 9,818 |
| Jan 8, 2026 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -1.60% | 38,243 |
| Jan 7, 2026 | 15.75 | 15.75 | 15.60 | 15.65 | 15.65 | -1.57% | 48,393 |
| Jan 6, 2026 | 15.40 | 15.90 | 15.35 | 15.90 | 15.90 | 3.25% | 102,670 |
| Jan 5, 2026 | 15.40 | 15.50 | 15.40 | 15.40 | 15.40 | 0.33% | 40,247 |
| Jan 2, 2026 | 15.35 | 15.45 | 15.35 | 15.35 | 15.35 | - | 24,419 |
| Dec 31, 2025 | 15.40 | 15.40 | 15.35 | 15.35 | 15.35 | -0.32% | 9,052 |
| Dec 30, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | 41,000 |
| Dec 29, 2025 | 15.45 | 15.55 | 15.35 | 15.40 | 15.40 | -0.32% | 48,674 |
| Dec 26, 2025 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | - | 23,150 |
| Dec 24, 2025 | 15.45 | 15.50 | 15.45 | 15.45 | 15.45 | - | 26,500 |
| Dec 23, 2025 | 15.55 | 15.55 | 15.45 | 15.45 | 15.45 | -0.64% | 44,093 |
| Dec 22, 2025 | 15.55 | 15.60 | 15.50 | 15.55 | 15.55 | - | 34,390 |
| Dec 19, 2025 | 15.55 | 15.55 | 15.45 | 15.55 | 15.55 | - | 18,156 |
| Dec 18, 2025 | 15.60 | 15.60 | 15.55 | 15.55 | 15.55 | -0.32% | 6,149 |
| Dec 17, 2025 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | - | 8,506 |
| Dec 16, 2025 | 15.55 | 15.60 | 15.45 | 15.60 | 15.60 | 0.32% | 15,259 |
| Dec 15, 2025 | 15.60 | 15.85 | 15.55 | 15.55 | 15.55 | - | 250,004 |