Shiny Brands Group Co., Ltd. (TPEX:6703)
Taiwan · Delayed Price · Currency is TWD 113.50
+0.50 (0.44%)
Oct 9, 2025, 1:30 PM CST
Shiny Brands Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 113.50 | 114.00 | 112.50 | 113.50 | 113.50 | 0.44% | 58,762 |
| Oct 8, 2025 | 112.50 | 114.50 | 112.50 | 113.00 | 113.00 | - | 28,019 |
| Oct 7, 2025 | 115.50 | 115.50 | 112.00 | 113.00 | 113.00 | -2.59% | 143,155 |
| Oct 3, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -1.69% | 28,688 |
| Oct 2, 2025 | 117.50 | 118.00 | 116.50 | 118.00 | 118.00 | 0.85% | 22,796 |
| Oct 1, 2025 | 118.00 | 118.00 | 116.50 | 117.00 | 117.00 | -0.43% | 26,541 |
| Sep 30, 2025 | 115.00 | 117.50 | 115.00 | 117.50 | 117.50 | 1.73% | 77,642 |
| Sep 29, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | - |
| Sep 26, 2025 | 117.50 | 117.50 | 115.50 | 115.50 | 115.50 | -2.12% | 50,903 |
| Sep 25, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 0.85% | 39,938 |
| Sep 24, 2025 | 118.00 | 118.50 | 117.00 | 117.00 | 117.00 | -0.85% | 38,545 |
| Sep 23, 2025 | 117.50 | 118.00 | 117.00 | 118.00 | 118.00 | 0.43% | 22,376 |
| Sep 22, 2025 | 117.50 | 118.50 | 117.00 | 117.50 | 117.50 | - | 50,987 |
| Sep 19, 2025 | 119.00 | 119.00 | 117.50 | 117.50 | 117.50 | -1.26% | 47,435 |
| Sep 18, 2025 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | - | 18,145 |
| Sep 17, 2025 | 117.50 | 120.50 | 117.50 | 119.00 | 119.00 | 0.85% | 53,816 |
| Sep 16, 2025 | 118.50 | 119.00 | 117.00 | 118.00 | 118.00 | -1.26% | 58,466 |
| Sep 15, 2025 | 121.00 | 122.00 | 119.00 | 119.50 | 119.50 | -1.24% | 33,583 |
| Sep 12, 2025 | 119.00 | 122.50 | 119.00 | 121.00 | 121.00 | 1.68% | 58,664 |
| Sep 11, 2025 | 120.00 | 120.00 | 118.50 | 119.00 | 119.00 | - | 51,741 |
| Sep 10, 2025 | 120.50 | 120.50 | 117.00 | 119.00 | 119.00 | -1.24% | 121,252 |
| Sep 9, 2025 | 117.50 | 122.00 | 117.50 | 120.50 | 120.50 | 2.99% | 62,133 |
| Sep 8, 2025 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 91,288 |
| Sep 5, 2025 | 122.00 | 122.00 | 117.50 | 118.00 | 118.00 | -0.84% | 73,022 |
| Sep 4, 2025 | 121.50 | 122.00 | 119.00 | 119.00 | 119.00 | -1.65% | 73,993 |
| Sep 3, 2025 | 122.50 | 123.00 | 121.00 | 121.00 | 121.00 | - | 36,652 |
| Sep 2, 2025 | 121.00 | 126.50 | 121.00 | 121.00 | 121.00 | -2.85% | 169,764 |
| Sep 1, 2025 | 128.18 | 128.18 | 120.91 | 124.55 | 121.82 | -1.43% | 226,601 |
| Aug 29, 2025 | 125.91 | 127.73 | 124.55 | 126.36 | 123.59 | - | 112,940 |
| Aug 28, 2025 | 127.27 | 130.00 | 125.45 | 126.36 | 123.59 | -0.72% | 202,870 |
| Aug 27, 2025 | 124.55 | 128.18 | 123.64 | 127.27 | 124.48 | 2.56% | 206,355 |
| Aug 26, 2025 | 120.91 | 124.55 | 120.91 | 124.09 | 121.37 | 3.41% | 157,106 |
| Aug 25, 2025 | 120.00 | 121.36 | 119.09 | 120.00 | 117.37 | 0.76% | 76,752 |
| Aug 22, 2025 | 118.18 | 122.27 | 118.18 | 119.09 | 116.48 | 0.38% | 171,709 |
| Aug 21, 2025 | 111.82 | 121.36 | 111.82 | 118.64 | 116.04 | 6.10% | 259,756 |
| Aug 20, 2025 | 110.45 | 111.82 | 109.55 | 111.82 | 109.37 | 0.41% | 39,378 |
| Aug 19, 2025 | 110.45 | 111.36 | 109.55 | 111.36 | 108.92 | 0.41% | 27,627 |
| Aug 18, 2025 | 113.64 | 113.64 | 110.45 | 110.91 | 108.48 | -2.01% | 46,109 |
| Aug 15, 2025 | 111.82 | 114.09 | 109.55 | 113.18 | 110.70 | 1.22% | 98,682 |
| Aug 14, 2025 | 110.91 | 111.82 | 108.18 | 111.82 | 109.37 | 1.24% | 137,197 |
| Aug 13, 2025 | 105.91 | 110.45 | 105.91 | 110.45 | 108.03 | 9.96% | 359,512 |
| Aug 12, 2025 | 98.64 | 100.45 | 98.18 | 100.45 | 98.25 | 2.31% | 65,794 |
| Aug 11, 2025 | 102.27 | 102.27 | 98.18 | 98.18 | 96.03 | -6.09% | 200,050 |
| Aug 8, 2025 | 106.36 | 106.36 | 104.55 | 104.55 | 102.26 | -0.43% | 25,661 |
| Aug 7, 2025 | 106.82 | 106.82 | 105.00 | 105.00 | 102.70 | -2.12% | 74,785 |
| Aug 6, 2025 | 107.73 | 107.73 | 106.36 | 107.27 | 104.92 | -0.84% | 23,359 |
| Aug 5, 2025 | 107.73 | 108.18 | 107.27 | 108.18 | 105.81 | 1.27% | 10,594 |
| Aug 4, 2025 | 106.82 | 107.73 | 106.82 | 106.82 | 104.48 | -0.42% | 32,737 |
| Aug 1, 2025 | 107.27 | 108.18 | 106.36 | 107.27 | 104.92 | 0.42% | 30,861 |
| Jul 31, 2025 | 106.82 | 107.73 | 106.36 | 106.82 | 104.48 | -0.84% | 28,630 |