SHINE TREND International Multimedia Technology CO., LTD. (TPEX:6856)
Taiwan · Delayed Price · Currency is TWD 52.50
-0.40 (-0.76%)
May 22, 2026, 1:23 PM CST
TPEX:6856 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 51.50 | 52.50 | 51.40 | 52.50 | 52.50 | -0.76% | 4,017 |
| May 21, 2026 | 51.00 | 52.90 | 51.00 | 52.90 | 52.90 | 3.32% | 5,000 |
| May 20, 2026 | 52.00 | 52.20 | 49.00 | 51.20 | 51.20 | 0.39% | 7,156 |
| May 19, 2026 | 49.95 | 51.00 | 49.95 | 51.00 | 51.00 | 4.19% | 3,041 |
| May 18, 2026 | 47.25 | 48.95 | 47.25 | 48.95 | 48.95 | 0.41% | 6,120 |
| May 15, 2026 | 49.30 | 49.30 | 47.20 | 48.75 | 48.75 | -1.12% | 11,210 |
| May 14, 2026 | 47.30 | 49.30 | 47.30 | 49.30 | 49.30 | 0.51% | 9,011 |
| May 13, 2026 | 47.50 | 49.05 | 46.50 | 49.05 | 49.05 | 2.19% | 40,442 |
| May 12, 2026 | 50.00 | 50.00 | 46.10 | 48.00 | 48.00 | -5.88% | 38,353 |
| May 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.20% | 1,137 |
| May 8, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | 2,105 |
| May 7, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | 2,000 |
| May 5, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.20% | 1,040 |
| May 4, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | -1.54% | 4,000 |
| Apr 29, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.38% | 1,002 |
| Apr 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | 1,000 |
| Apr 27, 2026 | 48.80 | 50.50 | 48.80 | 50.50 | 50.50 | - | 4,196 |
| Apr 24, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | - | 2,000 |
| Apr 23, 2026 | 50.50 | 50.50 | 50.40 | 50.50 | 50.50 | -2.13% | 7,000 |
| Apr 22, 2026 | 51.80 | 51.80 | 50.30 | 51.60 | 51.60 | -0.19% | 5,000 |
| Apr 16, 2026 | 50.10 | 51.70 | 50.00 | 51.70 | 51.70 | -2.45% | 5,002 |
| Apr 15, 2026 | 51.70 | 53.00 | 51.70 | 53.00 | 53.00 | 2.51% | 2,102 |
| Apr 14, 2026 | 52.00 | 52.00 | 51.70 | 51.70 | 51.70 | -0.39% | 2,012 |
| Apr 13, 2026 | 52.00 | 52.00 | 49.55 | 51.90 | 51.90 | -0.95% | 5,150 |
| Apr 9, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.19% | 1,000 |
| Apr 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.57% | 1,356 |
| Mar 31, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.19% | 1,459 |
| Mar 26, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 1.93% | 1,005 |
| Mar 25, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.19% | 1,400 |
| Mar 24, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 2.78% | 1,021 |
| Mar 23, 2026 | 48.10 | 50.40 | 48.10 | 50.40 | 50.40 | -0.79% | 12,379 |
| Mar 20, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -2.31% | 2,121 |
| Mar 18, 2026 | 52.70 | 52.70 | 50.00 | 52.00 | 52.00 | -1.33% | 22,075 |
| Mar 17, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -2.41% | 3,993 |
| Mar 16, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | 3,000 |
| Mar 12, 2026 | 54.40 | 54.50 | 54.30 | 54.50 | 54.50 | - | 13,181 |
| Mar 10, 2026 | 54.40 | 54.50 | 54.40 | 54.50 | 54.50 | - | 10,075 |
| Mar 6, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.64% | 1,011 |
| Mar 5, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 1,000 |
| Mar 3, 2026 | 53.50 | 53.50 | 53.10 | 53.10 | 53.10 | -2.93% | 8,000 |
| Feb 26, 2026 | 53.90 | 54.70 | 53.50 | 54.70 | 54.70 | - | 18,489 |
| Feb 24, 2026 | 55.20 | 55.20 | 54.00 | 54.70 | 54.70 | -0.55% | 4,030 |
| Feb 23, 2026 | 54.60 | 55.00 | 54.00 | 55.00 | 55.00 | -3.17% | 16,001 |
| Feb 11, 2026 | 54.80 | 56.80 | 54.60 | 56.80 | 56.80 | - | 11,000 |
| Feb 10, 2026 | 54.90 | 56.80 | 54.90 | 56.80 | 56.80 | -1.73% | 2,139 |
| Feb 6, 2026 | 55.90 | 57.80 | 55.90 | 57.80 | 57.80 | 3.58% | 2,356 |
| Feb 4, 2026 | 55.00 | 55.80 | 55.00 | 55.80 | 55.80 | -0.18% | 4,655 |
| Jan 30, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -0.18% | 2,000 |
| Jan 29, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | 1,000 |
| Jan 28, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.73% | 1,000 |