Shuang-Bang Industrial Corp. (TPEX:6506)
Taiwan · Delayed Price · Currency is TWD 16.80
-0.15 (-0.88%)
Apr 20, 2026, 1:20 PM CST
Shuang-Bang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 17.00 | 17.10 | 16.85 | 16.95 | 16.95 | - | 192,669 |
| Apr 16, 2026 | 16.90 | 17.20 | 16.90 | 16.95 | 16.95 | 0.59% | 134,654 |
| Apr 15, 2026 | 17.05 | 17.05 | 16.80 | 16.85 | 16.85 | 0.60% | 231,569 |
| Apr 14, 2026 | 16.80 | 17.20 | 16.65 | 16.75 | 16.75 | -0.30% | 228,607 |
| Apr 13, 2026 | 16.80 | 17.00 | 16.65 | 16.80 | 16.80 | - | 168,364 |
| Apr 10, 2026 | 16.75 | 16.80 | 16.65 | 16.80 | 16.80 | 0.90% | 190,286 |
| Apr 9, 2026 | 16.60 | 16.90 | 16.55 | 16.65 | 16.65 | 0.91% | 218,317 |
| Apr 8, 2026 | 16.60 | 16.60 | 16.30 | 16.50 | 16.50 | -0.60% | 116,469 |
| Apr 7, 2026 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | - | 13,000 |
| Apr 2, 2026 | 16.50 | 16.70 | 16.50 | 16.60 | 16.60 | - | 41,539 |
| Apr 1, 2026 | 16.50 | 16.75 | 16.50 | 16.60 | 16.60 | 0.30% | 67,698 |
| Mar 31, 2026 | 16.70 | 16.70 | 16.40 | 16.55 | 16.55 | -0.90% | 73,000 |
| Mar 30, 2026 | 16.50 | 16.80 | 16.40 | 16.70 | 16.70 | 1.21% | 114,224 |
| Mar 27, 2026 | 16.35 | 16.75 | 16.35 | 16.50 | 16.50 | 0.61% | 22,000 |
| Mar 26, 2026 | 16.55 | 16.55 | 16.35 | 16.40 | 16.40 | -0.30% | 36,000 |
| Mar 25, 2026 | 16.40 | 16.50 | 16.25 | 16.45 | 16.45 | 0.30% | 63,673 |
| Mar 24, 2026 | 16.45 | 16.55 | 16.30 | 16.40 | 16.40 | -1.20% | 51,765 |
| Mar 23, 2026 | 16.30 | 16.80 | 16.30 | 16.60 | 16.60 | 0.61% | 80,075 |
| Mar 20, 2026 | 16.75 | 16.75 | 16.20 | 16.50 | 16.50 | -1.20% | 97,900 |
| Mar 19, 2026 | 16.65 | 16.90 | 16.60 | 16.70 | 16.70 | - | 81,473 |
| Mar 18, 2026 | 16.65 | 16.75 | 16.50 | 16.70 | 16.70 | 0.91% | 138,380 |
| Mar 17, 2026 | 16.40 | 16.70 | 16.40 | 16.55 | 16.55 | 1.22% | 103,766 |
| Mar 16, 2026 | 16.20 | 16.45 | 16.10 | 16.35 | 16.35 | 0.93% | 73,826 |
| Mar 13, 2026 | 16.15 | 16.20 | 16.00 | 16.20 | 16.20 | 0.31% | 28,009 |
| Mar 12, 2026 | 16.30 | 16.30 | 16.05 | 16.15 | 16.15 | -0.92% | 68,182 |
| Mar 11, 2026 | 16.25 | 16.30 | 16.10 | 16.30 | 16.30 | 3.16% | 103,012 |
| Mar 10, 2026 | 16.35 | 16.35 | 15.75 | 15.80 | 15.80 | 0.32% | 27,220 |
| Mar 9, 2026 | 15.75 | 15.80 | 15.75 | 15.75 | 15.75 | -1.87% | 9,533 |
| 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 |