Shiny Brands Group Co., Ltd. (TPEX:6703)
Taiwan · Delayed Price · Currency is TWD 109.00
+0.50 (0.46%)
May 29, 2026, 1:30 PM CST
Shiny Brands Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 109.00 | 109.50 | 109.00 | 109.00 | 109.00 | 0.46% | 49,103 |
| May 28, 2026 | 109.00 | 109.50 | 108.50 | 108.50 | 108.50 | -0.91% | 68,721 |
| May 27, 2026 | 111.00 | 111.00 | 109.00 | 109.50 | 109.50 | -0.90% | 82,978 |
| May 26, 2026 | 110.50 | 110.50 | 109.50 | 110.50 | 110.50 | - | 72,126 |
| May 25, 2026 | 112.50 | 112.50 | 109.50 | 110.50 | 110.50 | -1.34% | 174,798 |
| May 22, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -2.61% | 110,015 |
| May 21, 2026 | 114.50 | 115.50 | 113.50 | 115.00 | 115.00 | 0.88% | 47,565 |
| May 20, 2026 | 113.50 | 116.50 | 113.00 | 114.00 | 114.00 | 0.44% | 99,827 |
| May 19, 2026 | 113.50 | 113.50 | 112.50 | 113.50 | 113.50 | 0.44% | 30,751 |
| May 18, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | -0.88% | 73,234 |
| May 15, 2026 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 0.88% | 78,917 |
| May 14, 2026 | 118.50 | 118.50 | 113.00 | 113.00 | 113.00 | -5.04% | 213,970 |
| May 13, 2026 | 116.00 | 119.50 | 114.50 | 119.00 | 119.00 | 2.59% | 164,076 |
| May 12, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -2.93% | 100,028 |
| May 11, 2026 | 116.00 | 120.00 | 115.50 | 119.50 | 119.50 | 2.14% | 141,854 |
| May 8, 2026 | 114.50 | 117.00 | 113.50 | 117.00 | 117.00 | 4.46% | 171,819 |
| May 7, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.36% | 41,908 |
| May 6, 2026 | 112.00 | 112.00 | 110.00 | 110.50 | 110.50 | -0.90% | 59,753 |
| May 5, 2026 | 112.00 | 112.00 | 111.00 | 111.50 | 111.50 | -0.45% | 37,685 |
| May 4, 2026 | 112.00 | 112.50 | 111.00 | 112.00 | 112.00 | 0.45% | 35,989 |
| Apr 30, 2026 | 112.00 | 112.00 | 111.00 | 111.50 | 111.50 | -0.45% | 30,176 |
| Apr 29, 2026 | 112.50 | 112.50 | 111.50 | 112.00 | 112.00 | -1.32% | 42,908 |
| Apr 28, 2026 | 109.50 | 114.50 | 109.50 | 113.50 | 113.50 | 3.18% | 88,678 |
| Apr 27, 2026 | 110.00 | 110.00 | 108.50 | 110.00 | 110.00 | -1.35% | 102,623 |
| Apr 24, 2026 | 111.00 | 112.00 | 110.00 | 111.50 | 111.50 | 0.90% | 62,838 |
| Apr 23, 2026 | 114.00 | 114.00 | 110.50 | 110.50 | 110.50 | -2.64% | 113,801 |
| Apr 22, 2026 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 0.44% | 59,581 |
| Apr 21, 2026 | 112.50 | 114.50 | 112.50 | 113.00 | 113.00 | 0.44% | 63,700 |
| Apr 20, 2026 | 115.00 | 115.50 | 112.50 | 112.50 | 112.50 | -2.17% | 116,614 |
| Apr 17, 2026 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | 0.44% | 53,985 |
| Apr 16, 2026 | 113.50 | 115.00 | 113.00 | 114.50 | 114.50 | 0.44% | 64,124 |
| Apr 15, 2026 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | -3.39% | 142,622 |
| Apr 14, 2026 | 117.50 | 118.00 | 115.50 | 118.00 | 118.00 | 0.85% | 84,943 |
| Apr 13, 2026 | 117.50 | 118.00 | 116.50 | 117.00 | 117.00 | -1.27% | 82,348 |
| Apr 10, 2026 | 119.50 | 120.00 | 117.50 | 118.50 | 118.50 | - | 104,064 |
| Apr 9, 2026 | 119.50 | 120.00 | 118.00 | 118.50 | 118.50 | 0.85% | 89,920 |
| Apr 8, 2026 | 120.00 | 120.50 | 117.50 | 117.50 | 117.50 | -0.42% | 104,875 |
| Apr 7, 2026 | 117.00 | 122.00 | 115.00 | 118.00 | 118.00 | 1.29% | 234,554 |
| Apr 2, 2026 | 114.00 | 116.50 | 113.50 | 116.50 | 116.50 | 3.10% | 81,592 |
| Apr 1, 2026 | 111.50 | 113.00 | 111.50 | 113.00 | 113.00 | 1.35% | 33,628 |
| Mar 31, 2026 | 112.00 | 113.00 | 110.50 | 111.50 | 111.50 | -0.89% | 65,265 |
| Mar 30, 2026 | 111.50 | 112.50 | 111.00 | 112.50 | 112.50 | -0.44% | 52,479 |
| Mar 27, 2026 | 114.50 | 114.50 | 112.50 | 113.00 | 113.00 | -1.74% | 46,607 |
| Mar 26, 2026 | 116.50 | 116.50 | 115.00 | 115.00 | 115.00 | -0.62% | 92,803 |
| Mar 25, 2026 | 120.50 | 121.00 | 120.00 | 120.50 | 115.72 | 0.84% | 151,170 |
| Mar 24, 2026 | 121.00 | 121.00 | 117.00 | 119.50 | 114.76 | - | 157,194 |
| Mar 23, 2026 | 121.00 | 121.00 | 119.50 | 119.50 | 114.76 | -1.24% | 93,469 |
| Mar 20, 2026 | 121.50 | 121.50 | 119.50 | 121.00 | 116.20 | 0.83% | 110,824 |
| Mar 19, 2026 | 121.00 | 121.50 | 119.50 | 120.00 | 115.24 | -1.64% | 124,210 |
| Mar 18, 2026 | 119.50 | 123.50 | 119.50 | 122.00 | 117.16 | 2.09% | 226,899 |