SHINE TREND International Multimedia Technology CO., LTD. (TPEX:6856)
Taiwan · Delayed Price · Currency is TWD 43.85
-0.15 (-0.34%)
Jul 30, 2026, 1:23 PM CST
TPEX:6856 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | - | 0.45% | 1,001 |
| 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 |
| Jul 1, 2026 | 44.35 | 45.10 | 44.20 | 45.00 | 42.04 | -0.88% | 9,243 |
| Jun 30, 2026 | 45.40 | 45.40 | 44.10 | 45.40 | 42.41 | 1.34% | 13,122 |
| Jun 29, 2026 | 44.95 | 44.95 | 44.20 | 44.80 | 41.85 | 0.67% | 8,345 |
| Jun 26, 2026 | 44.20 | 44.50 | 44.00 | 44.50 | 41.57 | - | 21,964 |
| Jun 25, 2026 | 45.00 | 45.00 | 44.00 | 44.50 | 41.57 | -3.16% | 51,793 |
| Jun 24, 2026 | 45.90 | 45.95 | 45.00 | 45.95 | 42.93 | - | 9,171 |
| Jun 23, 2026 | 45.10 | 45.95 | 44.40 | 45.95 | 42.93 | 2.45% | 21,450 |
| Jun 22, 2026 | 45.95 | 45.95 | 44.85 | 44.85 | 41.90 | -2.92% | 54,457 |
| Jun 18, 2026 | 45.80 | 46.35 | 45.00 | 46.20 | 43.16 | 0.22% | 60,673 |
| Jun 17, 2026 | 45.30 | 46.45 | 44.80 | 46.10 | 43.07 | -2.64% | 36,055 |
| Jun 16, 2026 | 46.75 | 47.50 | 44.60 | 47.35 | 44.23 | -1.04% | 8,000 |
| Jun 15, 2026 | 47.85 | 47.85 | 46.90 | 47.85 | 44.70 | - | 22,069 |
| Jun 12, 2026 | 48.35 | 48.35 | 47.00 | 47.85 | 44.70 | 0.21% | 6,000 |
| Jun 11, 2026 | 48.05 | 48.05 | 47.00 | 47.75 | 44.61 | -0.52% | 5,390 |
| Jun 10, 2026 | 48.35 | 48.40 | 48.00 | 48.00 | 44.84 | -0.52% | 4,001 |
| Jun 9, 2026 | 47.50 | 48.25 | 47.00 | 48.25 | 45.08 | 0.31% | 18,000 |
| Jun 8, 2026 | 46.40 | 48.90 | 46.00 | 48.10 | 44.94 | -2.24% | 41,265 |
| Jun 4, 2026 | 48.85 | 49.65 | 48.85 | 49.20 | 45.96 | -1.20% | 12,313 |
| Jun 3, 2026 | 51.00 | 51.00 | 49.00 | 49.80 | 46.52 | -0.40% | 15,060 |
| Jun 2, 2026 | 49.30 | 50.00 | 49.00 | 50.00 | 46.71 | 1.42% | 6,000 |
| Jun 1, 2026 | 49.50 | 49.60 | 49.30 | 49.30 | 46.06 | -3.33% | 5,000 |
| May 29, 2026 | 51.00 | 51.40 | 51.00 | 51.00 | 47.64 | 1.19% | 7,000 |
| May 28, 2026 | 49.30 | 50.40 | 49.30 | 50.40 | 47.08 | -1.18% | 2,000 |
| May 27, 2026 | 53.20 | 53.20 | 50.00 | 51.00 | 47.64 | -4.49% | 6,012 |
| May 25, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 49.89 | 1.71% | 1,071 |
| May 22, 2026 | 51.50 | 52.50 | 51.40 | 52.50 | 49.05 | -0.76% | 4,017 |
| May 21, 2026 | 51.00 | 52.90 | 51.00 | 52.90 | 49.42 | 3.32% | 5,000 |
| May 20, 2026 | 52.00 | 52.20 | 49.00 | 51.20 | 47.83 | 0.39% | 7,156 |
| May 19, 2026 | 49.95 | 51.00 | 49.95 | 51.00 | 47.64 | 4.19% | 3,041 |
| May 18, 2026 | 47.25 | 48.95 | 47.25 | 48.95 | 45.73 | 0.41% | 6,120 |
| May 15, 2026 | 49.30 | 49.30 | 47.20 | 48.75 | 45.54 | -1.12% | 11,210 |