Shuang-Bang Industrial Corp. (TPEX:6506)
Taiwan · Delayed Price · Currency is TWD 18.20
-0.20 (-1.09%)
Sep 4, 2026, 1:30 PM CST
Shuang-Bang Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 18.25 | 18.40 | 18.00 | 18.20 | - | -1.09% | 92,533 |
| Sep 3, 2026 | 18.20 | 18.75 | 18.20 | 18.40 | 18.40 | 1.38% | 184,875 |
| Sep 2, 2026 | 18.05 | 18.15 | 18.00 | 18.15 | 18.15 | 0.83% | 45,034 |
| Sep 1, 2026 | 17.90 | 18.05 | 17.90 | 18.00 | 18.00 | 0.56% | 54,043 |
| Aug 31, 2026 | 17.80 | 17.90 | 17.60 | 17.90 | 17.90 | 0.56% | 26,629 |
| Aug 28, 2026 | 17.85 | 17.85 | 17.65 | 17.80 | 17.80 | 0.56% | 32,321 |
| Aug 27, 2026 | 17.60 | 17.90 | 17.60 | 17.70 | 17.70 | 0.57% | 46,029 |
| Aug 26, 2026 | 17.55 | 17.70 | 17.55 | 17.60 | 17.60 | 0.28% | 20,215 |
| Aug 25, 2026 | 17.60 | 17.75 | 17.55 | 17.55 | 17.55 | - | 49,338 |
| Aug 24, 2026 | 17.90 | 17.90 | 17.55 | 17.55 | 17.55 | -1.13% | 40,649 |
| Aug 21, 2026 | 17.55 | 18.00 | 17.50 | 17.75 | 17.75 | 2.31% | 96,751 |
| Aug 20, 2026 | 17.25 | 17.40 | 17.15 | 17.35 | 17.35 | 1.17% | 40,025 |
| Aug 19, 2026 | 17.35 | 17.35 | 17.15 | 17.15 | 17.15 | -1.15% | 90,206 |
| Aug 18, 2026 | 17.40 | 17.50 | 17.30 | 17.35 | 17.35 | - | 107,188 |
| Aug 17, 2026 | 17.30 | 17.35 | 17.25 | 17.35 | 17.35 | 0.58% | 55,176 |
| Aug 14, 2026 | 17.20 | 17.40 | 17.15 | 17.25 | 17.25 | 0.29% | 88,094 |
| Aug 13, 2026 | 17.25 | 17.35 | 17.20 | 17.20 | 17.20 | -0.58% | 95,563 |
| Aug 12, 2026 | 17.25 | 17.35 | 17.25 | 17.30 | 17.30 | 0.87% | 65,021 |
| Aug 11, 2026 | 17.10 | 17.25 | 17.10 | 17.15 | 17.15 | -0.29% | 37,443 |
| Aug 10, 2026 | 16.80 | 17.35 | 16.80 | 17.20 | 17.20 | 3.30% | 127,596 |
| Aug 7, 2026 | 16.45 | 16.65 | 16.40 | 16.65 | 16.65 | 0.30% | 31,667 |
| Aug 6, 2026 | 16.50 | 16.75 | 16.25 | 16.60 | 16.60 | 0.61% | 42,199 |
| Aug 5, 2026 | 16.75 | 16.75 | 16.15 | 16.50 | 16.50 | -0.30% | 37,957 |
| Aug 4, 2026 | 16.60 | 16.60 | 16.50 | 16.55 | 16.55 | - | 9,360 |
| Aug 3, 2026 | 16.65 | 16.70 | 16.55 | 16.55 | 16.55 | - | 52,751 |
| Jul 31, 2026 | 16.30 | 16.55 | 16.30 | 16.55 | 16.55 | 2.48% | 21,106 |
| Jul 30, 2026 | 16.25 | 16.40 | 16.15 | 16.15 | 16.15 | - | 148,000 |
| Jul 29, 2026 | 16.60 | 16.65 | 15.95 | 16.15 | 16.15 | -2.71% | 205,064 |
| Jul 28, 2026 | 17.05 | 17.05 | 16.50 | 16.60 | 16.60 | -4.05% | 207,545 |
| Jul 27, 2026 | 17.10 | 17.40 | 17.05 | 17.30 | 17.30 | 0.29% | 55,496 |
| Jul 24, 2026 | 17.20 | 17.30 | 17.05 | 17.25 | 17.25 | - | 53,303 |
| Jul 23, 2026 | 17.40 | 17.40 | 17.05 | 17.25 | 17.25 | -0.85% | 138,199 |
| Jul 22, 2026 | 18.50 | 18.50 | 18.30 | 18.40 | 17.40 | - | 92,047 |
| Jul 21, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 17.40 | 1.94% | 49,160 |
| Jul 20, 2026 | 18.30 | 18.30 | 17.85 | 18.05 | 17.07 | - | 111,737 |
| Jul 17, 2026 | 18.10 | 18.30 | 18.00 | 18.05 | 17.07 | -0.82% | 274,437 |
| Jul 16, 2026 | 18.30 | 18.35 | 18.15 | 18.20 | 17.21 | -1.09% | 169,003 |
| Jul 15, 2026 | 18.30 | 18.40 | 18.25 | 18.40 | 17.40 | 0.55% | 108,298 |
| Jul 14, 2026 | 18.30 | 18.40 | 18.00 | 18.30 | 17.30 | -0.81% | 142,320 |
| Jul 13, 2026 | 18.75 | 18.85 | 18.25 | 18.45 | 17.44 | -1.60% | 275,778 |
| Jul 9, 2026 | 18.80 | 18.80 | 18.50 | 18.75 | 17.73 | -0.27% | 92,206 |
| Jul 8, 2026 | 19.00 | 19.10 | 18.70 | 18.80 | 17.78 | -0.27% | 128,302 |
| Jul 7, 2026 | 19.25 | 19.35 | 18.70 | 18.85 | 17.82 | -1.82% | 182,156 |
| Jul 6, 2026 | 19.25 | 19.50 | 19.00 | 19.20 | 18.15 | 0.79% | 172,989 |
| Jul 3, 2026 | 18.50 | 19.10 | 18.50 | 19.05 | 18.01 | 3.81% | 168,441 |
| Jul 2, 2026 | 18.05 | 18.45 | 17.95 | 18.35 | 17.35 | 1.94% | 73,226 |
| Jul 1, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 17.02 | -2.44% | 192,166 |
| Jun 30, 2026 | 18.60 | 18.60 | 18.30 | 18.45 | 17.44 | 1.65% | 18,616 |
| Jun 29, 2026 | 18.05 | 18.35 | 18.05 | 18.15 | 17.16 | - | 67,038 |
| Jun 26, 2026 | 18.60 | 18.60 | 18.10 | 18.15 | 17.16 | -2.94% | 200,984 |