Shiny Brands Group Co., Ltd. (TPEX:6703)
Taiwan · Delayed Price · Currency is TWD 117.00
+5.00 (4.46%)
May 8, 2026, 1:30 PM CST
Shiny Brands Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.56% | 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 |
| Mar 17, 2026 | 120.50 | 121.50 | 118.50 | 119.50 | 114.76 | 0.42% | 135,663 |
| Mar 16, 2026 | 119.00 | 119.50 | 117.50 | 119.00 | 114.28 | 1.28% | 126,571 |
| Mar 13, 2026 | 120.00 | 120.00 | 117.00 | 117.50 | 112.84 | -1.26% | 150,513 |
| Mar 12, 2026 | 119.00 | 122.00 | 118.50 | 119.00 | 114.28 | -0.42% | 133,867 |
| Mar 11, 2026 | 116.50 | 120.50 | 116.00 | 119.50 | 114.76 | 2.58% | 306,663 |
| Mar 10, 2026 | 120.00 | 120.00 | 116.50 | 116.50 | 111.88 | -0.43% | 324,125 |
| Mar 9, 2026 | 114.00 | 118.00 | 111.00 | 117.00 | 112.36 | 8.84% | 747,909 |
| Mar 6, 2026 | 106.00 | 107.50 | 106.00 | 107.50 | 103.24 | 0.94% | 29,929 |
| Mar 5, 2026 | 106.00 | 108.50 | 106.00 | 106.50 | 102.28 | 1.91% | 37,885 |
| Mar 4, 2026 | 106.00 | 106.00 | 104.00 | 104.50 | 100.35 | -3.69% | 92,033 |
| Mar 3, 2026 | 108.50 | 108.50 | 107.00 | 108.50 | 104.20 | - | 78,165 |
| Mar 2, 2026 | 105.50 | 109.00 | 105.50 | 108.50 | 104.20 | 0.93% | 71,045 |
| Feb 26, 2026 | 105.50 | 107.50 | 105.00 | 107.50 | 103.24 | 2.87% | 87,113 |
| Feb 25, 2026 | 105.00 | 105.00 | 104.00 | 104.50 | 100.35 | -0.48% | 55,873 |
| Feb 24, 2026 | 106.00 | 106.50 | 104.50 | 105.00 | 100.83 | -0.94% | 50,388 |