Shine-On BioMedical Co.,Ltd. (TPEX:6926)
Taiwan · Delayed Price · Currency is TWD 76.40
+0.40 (0.53%)
Oct 9, 2025, 2:59 PM CST
Shine-On BioMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 77.20 | 77.20 | 74.70 | 76.40 | 76.40 | 0.53% | 18,660 |
| Oct 8, 2025 | 76.00 | 76.00 | 74.20 | 76.00 | 76.00 | - | 16,021 |
| Oct 7, 2025 | 75.80 | 76.00 | 74.00 | 76.00 | 76.00 | 0.40% | 53,930 |
| Oct 3, 2025 | 76.10 | 76.30 | 75.40 | 75.70 | 75.70 | -1.82% | 31,567 |
| Oct 2, 2025 | 75.90 | 77.80 | 75.00 | 77.10 | 77.10 | 2.39% | 110,728 |
| Oct 1, 2025 | 75.00 | 75.30 | 74.00 | 75.30 | 75.30 | 0.40% | 38,436 |
| Sep 30, 2025 | 75.80 | 75.80 | 74.30 | 75.00 | 75.00 | 0.13% | 15,601 |
| Sep 29, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - | - |
| Sep 26, 2025 | 74.50 | 75.30 | 73.80 | 74.90 | 74.90 | -0.40% | 14,600 |
| Sep 25, 2025 | 74.90 | 75.30 | 74.60 | 75.20 | 75.20 | 1.08% | 17,897 |
| Sep 24, 2025 | 75.00 | 75.30 | 74.30 | 74.40 | 74.40 | -0.40% | 25,200 |
| Sep 23, 2025 | 75.80 | 75.80 | 74.50 | 74.70 | 74.70 | -1.45% | 25,650 |
| Sep 22, 2025 | 74.90 | 76.10 | 74.50 | 75.80 | 75.80 | 2.57% | 58,731 |
| Sep 19, 2025 | 74.50 | 74.80 | 73.00 | 73.90 | 73.90 | 0.41% | 28,112 |
| Sep 18, 2025 | 74.20 | 75.00 | 73.00 | 73.60 | 73.60 | 0.14% | 29,821 |
| Sep 17, 2025 | 73.70 | 75.30 | 73.00 | 73.50 | 73.50 | 0.68% | 51,304 |
| Sep 16, 2025 | 73.70 | 73.80 | 72.30 | 73.00 | 73.00 | 0.83% | 36,451 |
| Sep 15, 2025 | 76.00 | 80.20 | 71.00 | 72.40 | 72.40 | -6.22% | 182,499 |
| Sep 12, 2025 | 70.50 | 81.60 | 70.50 | 77.20 | 77.20 | 12.54% | 328,084 |
| Sep 11, 2025 | 69.20 | 69.30 | 68.60 | 68.60 | 68.60 | -0.87% | 36,400 |
| Sep 10, 2025 | 68.50 | 70.30 | 68.50 | 69.20 | 69.20 | -0.43% | 35,834 |
| Sep 9, 2025 | 68.10 | 69.90 | 68.00 | 69.50 | 69.50 | 1.16% | 12,004 |
| Sep 8, 2025 | 69.50 | 69.80 | 68.20 | 68.70 | 68.70 | -0.43% | 21,087 |
| Sep 5, 2025 | 69.10 | 69.50 | 68.60 | 69.00 | 69.00 | -0.72% | 25,000 |
| Sep 4, 2025 | 68.50 | 70.30 | 68.50 | 69.50 | 69.50 | 0.72% | 19,009 |
| Sep 3, 2025 | 69.00 | 70.20 | 68.60 | 69.00 | 69.00 | -0.43% | 35,470 |
| Sep 2, 2025 | 68.70 | 69.30 | 67.90 | 69.30 | 69.30 | - | 30,222 |
| Sep 1, 2025 | 71.00 | 71.00 | 68.70 | 69.30 | 69.30 | 0.14% | 65,535 |
| Aug 29, 2025 | 69.10 | 69.20 | 69.10 | 69.20 | 69.20 | -0.43% | 3,001 |
| Aug 28, 2025 | 71.00 | 71.60 | 69.00 | 69.50 | 69.50 | -0.43% | 25,150 |
| Aug 27, 2025 | 69.00 | 70.00 | 68.50 | 69.80 | 69.80 | 0.43% | 59,690 |
| Aug 26, 2025 | 70.40 | 71.70 | 69.30 | 69.50 | 69.50 | -2.39% | 47,792 |
| Aug 25, 2025 | 74.00 | 74.00 | 70.60 | 71.20 | 71.20 | -0.97% | 33,381 |
| Aug 22, 2025 | 68.60 | 72.70 | 68.60 | 71.90 | 71.90 | 2.28% | 93,427 |
| Aug 21, 2025 | 70.10 | 70.80 | 68.10 | 70.30 | 70.30 | 2.78% | 21,240 |
| Aug 20, 2025 | 71.00 | 71.20 | 68.00 | 68.40 | 68.40 | -2.29% | 50,695 |
| Aug 19, 2025 | 70.60 | 70.90 | 69.70 | 70.00 | 70.00 | 1.89% | 36,001 |
| Aug 18, 2025 | 68.20 | 71.30 | 68.20 | 68.70 | 68.70 | - | 80,300 |
| Aug 15, 2025 | 70.90 | 70.90 | 68.30 | 68.70 | 68.70 | -2.69% | 62,450 |
| Aug 14, 2025 | 71.40 | 71.40 | 68.60 | 70.60 | 70.60 | 1.88% | 42,302 |
| Aug 13, 2025 | 70.50 | 71.80 | 69.30 | 69.30 | 69.30 | -2.26% | 50,283 |
| Aug 12, 2025 | 71.40 | 71.40 | 69.00 | 70.90 | 70.90 | -0.28% | 20,180 |
| Aug 11, 2025 | 70.50 | 72.20 | 69.40 | 71.10 | 71.10 | 1.72% | 81,652 |
| Aug 8, 2025 | 68.50 | 70.50 | 68.30 | 69.90 | 69.90 | - | 42,912 |
| Aug 7, 2025 | 66.70 | 71.80 | 66.50 | 69.90 | 69.90 | 4.64% | 83,382 |
| Aug 6, 2025 | 66.50 | 68.00 | 66.30 | 66.80 | 66.80 | -0.45% | 65,456 |
| Aug 5, 2025 | 71.80 | 73.30 | 66.10 | 67.10 | 67.10 | -8.33% | 396,269 |
| Aug 4, 2025 | 66.20 | 77.30 | 66.20 | 73.20 | 73.20 | 10.08% | 519,839 |
| Aug 1, 2025 | 67.30 | 67.60 | 66.20 | 66.50 | 66.50 | 0.61% | 43,565 |
| Jul 31, 2025 | 65.80 | 66.10 | 65.80 | 66.10 | 66.10 | -1.64% | 10,010 |