Shiny Brands Group Co., Ltd. (TPEX:6703)
Taiwan · Delayed Price · Currency is TWD 108.00
-2.00 (-1.82%)
At close: Dec 5, 2025
Shiny Brands Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109.50 | 109.50 | 108.00 | 108.00 | 108.00 | -1.82% | 23,703 |
| Dec 4, 2025 | 111.50 | 111.50 | 109.00 | 110.00 | 110.00 | -0.45% | 93,664 |
| Dec 3, 2025 | 106.50 | 111.00 | 106.50 | 110.50 | 110.50 | 4.25% | 128,098 |
| Dec 2, 2025 | 104.50 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | 23,130 |
| Dec 1, 2025 | 103.50 | 104.00 | 103.00 | 104.00 | 104.00 | - | 15,161 |
| Nov 28, 2025 | 104.50 | 104.50 | 104.00 | 104.00 | 104.00 | -0.48% | 18,137 |
| Nov 27, 2025 | 104.50 | 105.00 | 103.00 | 104.50 | 104.50 | 0.48% | 21,631 |
| Nov 26, 2025 | 103.50 | 104.50 | 103.00 | 104.00 | 104.00 | 0.48% | 17,014 |
| Nov 25, 2025 | 99.80 | 103.50 | 99.80 | 103.50 | 103.50 | 0.49% | 132,674 |
| Nov 24, 2025 | 103.00 | 103.50 | 102.50 | 103.00 | 103.00 | 0.49% | 27,847 |
| Nov 21, 2025 | 102.50 | 104.50 | 102.50 | 102.50 | 102.50 | -1.91% | 40,688 |
| Nov 20, 2025 | 105.50 | 105.50 | 103.50 | 104.50 | 104.50 | 0.97% | 18,698 |
| Nov 19, 2025 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | -0.48% | 26,889 |
| Nov 18, 2025 | 106.50 | 106.50 | 103.00 | 104.00 | 104.00 | -1.89% | 45,465 |
| Nov 17, 2025 | 108.00 | 108.00 | 105.50 | 106.00 | 106.00 | -1.40% | 35,282 |
| Nov 14, 2025 | 109.00 | 109.00 | 107.50 | 107.50 | 107.50 | -1.83% | 24,479 |
| Nov 13, 2025 | 109.00 | 109.50 | 107.50 | 109.50 | 109.50 | 1.39% | 56,097 |
| Nov 12, 2025 | 108.00 | 108.50 | 107.50 | 108.00 | 108.00 | -0.46% | 20,935 |
| Nov 11, 2025 | 110.50 | 110.50 | 107.50 | 108.50 | 108.50 | -1.81% | 58,745 |
| Nov 10, 2025 | 112.50 | 113.00 | 108.50 | 110.50 | 110.50 | 7.28% | 322,850 |
| Nov 7, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -2.37% | 30,235 |
| Nov 6, 2025 | 103.00 | 106.50 | 103.00 | 105.50 | 105.50 | 3.43% | 36,924 |
| Nov 5, 2025 | 100.50 | 102.50 | 99.50 | 102.00 | 102.00 | 1.49% | 162,281 |
| Nov 4, 2025 | 101.50 | 102.00 | 100.50 | 100.50 | 100.50 | -1.47% | 102,107 |
| Nov 3, 2025 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | 90,781 |
| Oct 31, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.48% | 19,570 |
| Oct 30, 2025 | 106.00 | 106.00 | 104.00 | 104.50 | 104.50 | -0.95% | 63,923 |
| Oct 29, 2025 | 106.50 | 107.00 | 105.00 | 105.50 | 105.50 | -1.40% | 67,232 |
| Oct 28, 2025 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | - | 23,075 |
| Oct 27, 2025 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | -0.47% | 34,550 |
| Oct 23, 2025 | 108.50 | 109.00 | 107.50 | 107.50 | 107.50 | -1.38% | 32,751 |
| Oct 22, 2025 | 108.50 | 109.50 | 106.00 | 109.00 | 109.00 | 0.46% | 241,718 |
| Oct 21, 2025 | 109.50 | 110.00 | 108.00 | 108.50 | 108.50 | - | 25,418 |
| Oct 20, 2025 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 0.46% | 22,412 |
| Oct 17, 2025 | 109.00 | 109.00 | 107.50 | 108.00 | 108.00 | -0.92% | 77,535 |
| Oct 16, 2025 | 111.50 | 111.50 | 109.00 | 109.00 | 109.00 | - | 18,728 |
| Oct 15, 2025 | 111.00 | 111.00 | 108.50 | 109.00 | 109.00 | -2.68% | 87,791 |
| Oct 14, 2025 | 111.50 | 112.50 | 109.50 | 112.00 | 112.00 | 0.90% | 47,601 |
| Oct 13, 2025 | 110.00 | 112.00 | 108.50 | 111.00 | 111.00 | -2.20% | 119,410 |
| Oct 9, 2025 | 113.50 | 114.00 | 112.50 | 113.50 | 113.50 | 0.44% | 60,162 |
| 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 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 |