Shiny Brands Group Co., Ltd. (TPEX:6703)
Taiwan · Delayed Price · Currency is TWD 118.00
-1.00 (-0.84%)
Sep 5, 2025, 1:30 PM CST
Shiny Brands Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 123.60 | - | 112,940 |
| Aug 28, 2025 | 127.27 | 130.00 | 125.45 | 126.36 | 123.60 | -0.72% | 202,870 |
| Aug 27, 2025 | 124.55 | 128.18 | 123.64 | 127.27 | 124.49 | 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 | 108.93 | 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 | 108.04 | 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 |
| Jul 30, 2025 | 107.73 | 108.64 | 106.36 | 107.73 | 105.37 | - | 39,696 |
| Jul 29, 2025 | 108.64 | 108.64 | 106.82 | 107.73 | 105.37 | -0.84% | 28,696 |
| Jul 28, 2025 | 108.64 | 108.64 | 108.18 | 108.64 | 106.26 | -0.83% | 15,043 |
| Jul 25, 2025 | 109.55 | 110.91 | 108.64 | 109.55 | 107.15 | 0.84% | 38,696 |
| Jul 24, 2025 | 110.00 | 110.00 | 108.18 | 108.64 | 106.26 | 0.43% | 17,040 |
| Jul 23, 2025 | 107.27 | 108.64 | 106.82 | 108.18 | 105.81 | 0.85% | 15,342 |
| Jul 22, 2025 | 109.55 | 109.55 | 106.36 | 107.27 | 104.92 | -2.08% | 51,627 |
| Jul 21, 2025 | 110.91 | 110.91 | 109.09 | 109.55 | 107.15 | -2.03% | 56,780 |
| Jul 18, 2025 | 112.27 | 113.64 | 110.91 | 111.82 | 109.37 | - | 41,715 |
| Jul 17, 2025 | 115.91 | 115.91 | 111.82 | 111.82 | 109.37 | - | 89,704 |
| Jul 16, 2025 | 111.36 | 113.18 | 110.45 | 111.82 | 109.37 | 0.41% | 40,451 |
| Jul 15, 2025 | 113.18 | 113.18 | 111.36 | 111.36 | 108.93 | -2.01% | 65,885 |
| Jul 14, 2025 | 115.45 | 115.45 | 112.27 | 113.64 | 111.15 | -0.79% | 91,636 |
| Jul 11, 2025 | 116.36 | 117.73 | 113.64 | 114.55 | 112.04 | 0.40% | 244,859 |
| Jul 10, 2025 | 107.73 | 114.55 | 107.73 | 114.09 | 111.59 | 5.90% | 184,259 |
| Jul 9, 2025 | 107.73 | 109.09 | 106.82 | 107.73 | 105.37 | 0.85% | 39,845 |
| Jul 8, 2025 | 109.55 | 110.91 | 105.45 | 106.82 | 104.48 | -3.29% | 88,521 |
| Jul 7, 2025 | 113.18 | 113.18 | 110.00 | 110.45 | 108.04 | -2.02% | 51,380 |
| Jul 4, 2025 | 112.73 | 114.55 | 108.64 | 112.73 | 110.26 | 0.41% | 106,169 |
| Jul 3, 2025 | 115.00 | 115.00 | 111.36 | 112.27 | 109.81 | -1.21% | 108,527 |
| Jul 2, 2025 | 106.36 | 114.55 | 106.36 | 113.64 | 111.15 | 6.84% | 306,136 |
| Jul 1, 2025 | 103.18 | 110.45 | 102.27 | 106.36 | 104.03 | 5.88% | 289,071 |
| Jun 30, 2025 | 100.00 | 101.36 | 99.09 | 100.45 | 98.25 | -0.90% | 47,650 |