SHINE TREND International Multimedia Technology CO., LTD. (TPEX:6856)
Taiwan · Delayed Price · Currency is TWD 41.05
-0.95 (-2.26%)
Oct 1, 2026, 1:30 PM CST
TPEX:6856 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 41.10 | 41.55 | 41.05 | 41.05 | 41.05 | -2.26% | 10,005 |
| Sep 30, 2026 | 41.10 | 42.00 | 41.05 | 42.00 | 42.00 | 0.48% | 13,002 |
| Sep 29, 2026 | 41.20 | 41.80 | 41.10 | 41.80 | 41.80 | -1.18% | 5,003 |
| Sep 24, 2026 | 41.10 | 42.30 | 40.85 | 42.30 | 42.30 | 1.08% | 12,000 |
| Sep 23, 2026 | 41.10 | 41.85 | 41.10 | 41.85 | 41.85 | 0.12% | 6,022 |
| Sep 22, 2026 | 41.10 | 41.80 | 40.80 | 41.80 | 41.80 | -0.48% | 5,039 |
| Sep 21, 2026 | 41.10 | 42.00 | 41.10 | 42.00 | 42.00 | - | 9,012 |
| Sep 18, 2026 | 42.70 | 43.95 | 41.00 | 42.00 | 42.00 | 1.57% | 14,172 |
| Sep 17, 2026 | 40.50 | 41.35 | 40.50 | 41.35 | 41.35 | 0.12% | 3,300 |
| Sep 16, 2026 | 41.00 | 41.35 | 40.80 | 41.30 | 41.30 | 0.85% | 7,374 |
| Sep 15, 2026 | 41.00 | 41.00 | 40.95 | 40.95 | 40.95 | -0.12% | 2,000 |
| Sep 11, 2026 | 41.10 | 41.10 | 41.00 | 41.00 | 41.00 | -0.24% | 3,005 |
| Sep 10, 2026 | 40.70 | 41.10 | 40.60 | 41.10 | 41.10 | -0.72% | 10,000 |
| Sep 9, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | 2,050 |
| Sep 7, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.12% | 1,009 |
| Sep 4, 2026 | 42.35 | 42.35 | 41.00 | 42.05 | 42.05 | -1.18% | 3,100 |
| Aug 28, 2026 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 1.31% | 1,006 |
| Aug 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 3,000 |
| Aug 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 2,000 |
| Aug 24, 2026 | 42.05 | 42.05 | 42.00 | 42.00 | 42.00 | -1.06% | 2,001 |
| Aug 21, 2026 | 42.00 | 42.45 | 41.80 | 42.45 | 42.45 | 1.07% | 9,000 |
| Aug 20, 2026 | 42.70 | 42.70 | 42.00 | 42.00 | 42.00 | -4.98% | 27,057 |
| Aug 19, 2026 | 42.95 | 44.20 | 42.95 | 44.20 | 44.20 | 2.31% | 3,100 |
| Aug 17, 2026 | 42.20 | 43.30 | 42.20 | 43.20 | 43.20 | 2.37% | 7,000 |
| Aug 14, 2026 | 42.10 | 42.30 | 42.10 | 42.20 | 42.20 | -5.80% | 25,170 |
| Aug 13, 2026 | 45.40 | 45.40 | 44.80 | 44.80 | 44.80 | - | 9,029 |
| Aug 12, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | 1,038 |
| Aug 11, 2026 | 44.80 | 44.80 | 44.75 | 44.80 | 44.80 | -0.78% | 4,105 |
| Aug 6, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 2.38% | 1,110 |
| Aug 5, 2026 | 43.50 | 44.10 | 43.50 | 44.10 | 44.10 | -0.45% | 2,001 |
| Jul 31, 2026 | 44.35 | 44.35 | 43.80 | 44.30 | 44.30 | 1.03% | 6,004 |
| Jul 30, 2026 | 44.20 | 44.20 | 42.70 | 43.85 | 43.85 | -0.34% | 6,001 |
| Jul 29, 2026 | 44.80 | 44.85 | 42.35 | 44.00 | 44.00 | 0.34% | 18,051 |
| Jul 28, 2026 | 43.00 | 44.45 | 43.00 | 43.85 | 43.85 | -3.31% | 8,105 |
| Jul 27, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 1.57% | 1,020 |
| Jul 23, 2026 | 43.65 | 44.65 | 42.85 | 44.65 | 44.65 | -2.62% | 14,010 |
| Jul 22, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.11% | 1,150 |
| Jul 21, 2026 | 45.20 | 46.15 | 45.20 | 45.80 | 45.80 | 0.22% | 6,066 |
| Jul 20, 2026 | 42.30 | 45.70 | 42.30 | 45.70 | 45.70 | 8.42% | 26,315 |
| Jul 17, 2026 | 41.65 | 42.15 | 40.85 | 42.15 | 42.15 | -2.32% | 29,000 |
| Jul 16, 2026 | 42.15 | 43.15 | 41.50 | 43.15 | 43.15 | -0.80% | 32,072 |
| Jul 15, 2026 | 42.00 | 43.50 | 42.00 | 43.50 | 43.50 | 2.96% | 22,112 |
| Jul 14, 2026 | 41.70 | 42.25 | 41.50 | 42.25 | 42.25 | -1.74% | 35,200 |
| Jul 13, 2026 | 43.35 | 43.65 | 41.85 | 43.00 | 43.00 | -0.92% | 34,511 |
| Jul 9, 2026 | 42.70 | 44.40 | 41.65 | 43.40 | 43.40 | 0.93% | 80,310 |
| Jul 8, 2026 | 42.10 | 43.00 | 41.60 | 43.00 | 43.00 | - | 30,101 |
| Jul 7, 2026 | 41.50 | 43.00 | 41.50 | 43.00 | 43.00 | 1.30% | 40,134 |
| Jul 6, 2026 | 41.95 | 42.45 | 41.50 | 42.45 | 42.45 | -0.35% | 53,906 |
| Jul 3, 2026 | 44.80 | 45.60 | 44.00 | 45.60 | 42.60 | -1.30% | 92,509 |
| Jul 2, 2026 | 44.95 | 46.20 | 44.95 | 46.20 | 43.16 | 2.67% | 12,320 |