SHINE TREND International Multimedia Technology CO., LTD. (TPEX:6856)
Taiwan · Delayed Price · Currency is TWD 47.85
+0.10 (0.21%)
Jun 12, 2026, 1:23 PM CST
TPEX:6856 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 48.35 | 48.35 | 47.00 | 47.85 | 47.85 | 0.21% | 6,000 |
| Jun 11, 2026 | 48.05 | 48.05 | 47.00 | 47.75 | 47.75 | -0.52% | 5,390 |
| Jun 10, 2026 | 48.35 | 48.40 | 48.00 | 48.00 | 48.00 | -0.52% | 4,001 |
| Jun 9, 2026 | 47.50 | 48.25 | 47.00 | 48.25 | 48.25 | 0.31% | 18,000 |
| Jun 8, 2026 | 46.40 | 48.90 | 46.00 | 48.10 | 48.10 | -2.24% | 41,265 |
| Jun 4, 2026 | 48.85 | 49.65 | 48.85 | 49.20 | 49.20 | -1.20% | 12,313 |
| Jun 3, 2026 | 51.00 | 51.00 | 49.00 | 49.80 | 49.80 | -0.40% | 15,060 |
| Jun 2, 2026 | 49.30 | 50.00 | 49.00 | 50.00 | 50.00 | 1.42% | 6,000 |
| Jun 1, 2026 | 49.50 | 49.60 | 49.30 | 49.30 | 49.30 | -3.33% | 5,000 |
| May 29, 2026 | 51.00 | 51.40 | 51.00 | 51.00 | 51.00 | 1.19% | 7,000 |
| May 28, 2026 | 49.30 | 50.40 | 49.30 | 50.40 | 50.40 | -1.18% | 2,000 |
| May 27, 2026 | 53.20 | 53.20 | 50.00 | 51.00 | 51.00 | -4.49% | 6,012 |
| May 25, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 1.71% | 1,071 |
| 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 |