Shiny Brands Group Co., Ltd. (TPEX:6703)
Taiwan · Delayed Price · Currency is TWD 110.50
+2.50 (2.31%)
Aug 12, 2025, 1:30 PM CST
Shiny Brands Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 108.50 | 110.50 | 108.00 | 110.50 | 110.50 | 2.31% | 59,803 |
| Aug 11, 2025 | 112.50 | 112.50 | 108.00 | 108.00 | 108.00 | -6.09% | 181,864 |
| Aug 8, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.43% | 23,329 |
| Aug 7, 2025 | 117.50 | 117.50 | 115.50 | 115.50 | 115.50 | -2.12% | 67,987 |
| Aug 6, 2025 | 118.50 | 118.50 | 117.00 | 118.00 | 118.00 | -0.84% | 21,236 |
| Aug 5, 2025 | 118.50 | 119.00 | 118.00 | 119.00 | 119.00 | 1.28% | 9,631 |
| Aug 4, 2025 | 117.50 | 118.50 | 117.50 | 117.50 | 117.50 | -0.42% | 29,761 |
| Aug 1, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 0.43% | 28,056 |
| Jul 31, 2025 | 117.50 | 118.50 | 117.00 | 117.50 | 117.50 | -0.84% | 26,028 |
| Jul 30, 2025 | 118.50 | 119.50 | 117.00 | 118.50 | 118.50 | - | 36,088 |
| Jul 29, 2025 | 119.50 | 119.50 | 117.50 | 118.50 | 118.50 | -0.84% | 26,088 |
| Jul 28, 2025 | 119.50 | 119.50 | 119.00 | 119.50 | 119.50 | -0.83% | 13,676 |
| Jul 25, 2025 | 120.50 | 122.00 | 119.50 | 120.50 | 120.50 | 0.84% | 35,179 |
| Jul 24, 2025 | 121.00 | 121.00 | 119.00 | 119.50 | 119.50 | 0.42% | 15,491 |
| Jul 23, 2025 | 118.00 | 119.50 | 117.50 | 119.00 | 119.00 | 0.85% | 13,948 |
| Jul 22, 2025 | 120.50 | 120.50 | 117.00 | 118.00 | 118.00 | -2.07% | 46,934 |
| Jul 21, 2025 | 122.00 | 122.00 | 120.00 | 120.50 | 120.50 | -2.03% | 51,619 |
| Jul 18, 2025 | 123.50 | 125.00 | 122.00 | 123.00 | 123.00 | - | 37,923 |
| Jul 17, 2025 | 127.50 | 127.50 | 123.00 | 123.00 | 123.00 | - | 81,550 |
| Jul 16, 2025 | 122.50 | 124.50 | 121.50 | 123.00 | 123.00 | 0.41% | 36,774 |
| Jul 15, 2025 | 124.50 | 124.50 | 122.50 | 122.50 | 122.50 | -2.00% | 59,896 |
| Jul 14, 2025 | 127.00 | 127.00 | 123.50 | 125.00 | 125.00 | -0.79% | 83,306 |
| Jul 11, 2025 | 128.00 | 129.50 | 125.00 | 126.00 | 126.00 | 0.40% | 222,600 |
| Jul 10, 2025 | 118.50 | 126.00 | 118.50 | 125.50 | 125.50 | 5.91% | 167,509 |
| Jul 9, 2025 | 118.50 | 120.00 | 117.50 | 118.50 | 118.50 | 0.85% | 36,223 |
| Jul 8, 2025 | 120.50 | 122.00 | 116.00 | 117.50 | 117.50 | -3.29% | 80,474 |
| Jul 7, 2025 | 124.50 | 124.50 | 121.00 | 121.50 | 121.50 | -2.02% | 46,710 |
| Jul 4, 2025 | 124.00 | 126.00 | 119.50 | 124.00 | 124.00 | 0.40% | 96,518 |
| Jul 3, 2025 | 126.50 | 126.50 | 122.50 | 123.50 | 123.50 | -1.20% | 98,661 |
| Jul 2, 2025 | 117.00 | 126.00 | 117.00 | 125.00 | 125.00 | 6.84% | 278,306 |
| Jul 1, 2025 | 113.50 | 121.50 | 112.50 | 117.00 | 117.00 | 5.88% | 262,792 |
| Jun 30, 2025 | 110.00 | 111.50 | 109.00 | 110.50 | 110.50 | -0.90% | 43,319 |
| Jun 27, 2025 | 111.50 | 111.50 | 110.50 | 111.50 | 111.50 | - | 23,962 |
| Jun 26, 2025 | 113.50 | 114.50 | 111.50 | 111.50 | 111.50 | -3.04% | 29,873 |
| Jun 25, 2025 | 112.00 | 115.00 | 111.50 | 115.00 | 115.00 | 2.22% | 39,192 |
| Jun 24, 2025 | 109.00 | 114.00 | 108.50 | 112.50 | 112.50 | 4.17% | 60,603 |
| Jun 23, 2025 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | -3.57% | 67,745 |
| Jun 20, 2025 | 115.50 | 115.50 | 112.00 | 112.00 | 112.00 | -3.45% | 87,226 |
| Jun 19, 2025 | 118.50 | 119.00 | 116.00 | 116.00 | 116.00 | -2.52% | 60,951 |
| Jun 18, 2025 | 119.00 | 119.50 | 117.50 | 119.00 | 119.00 | -0.83% | 60,523 |
| Jun 17, 2025 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 0.42% | 11,482 |
| Jun 16, 2025 | 120.50 | 120.50 | 118.50 | 119.50 | 119.50 | -2.05% | 33,749 |
| Jun 13, 2025 | 123.50 | 123.50 | 121.50 | 122.00 | 122.00 | -2.01% | 33,558 |
| Jun 12, 2025 | 123.50 | 125.00 | 123.50 | 124.50 | 124.50 | 0.81% | 22,304 |
| Jun 11, 2025 | 127.00 | 129.50 | 123.00 | 123.50 | 123.50 | -1.98% | 204,666 |
| Jun 10, 2025 | 117.50 | 126.50 | 117.50 | 126.00 | 126.00 | 7.23% | 140,985 |
| Jun 9, 2025 | 120.50 | 120.50 | 116.50 | 117.50 | 117.50 | - | 39,999 |
| Jun 6, 2025 | 122.50 | 122.50 | 117.50 | 117.50 | 117.50 | -2.08% | 43,949 |
| Jun 5, 2025 | 115.00 | 122.00 | 115.00 | 120.00 | 120.00 | 4.35% | 140,655 |
| Jun 4, 2025 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | 0.44% | 10,219 |