Shine-On BioMedical Co.,Ltd. (TPEX:6926)
Taiwan · Delayed Price · Currency is TWD 70.00
-1.40 (-1.96%)
Dec 31, 2025, 1:22 PM CST
Shine-On BioMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | -1.96% | 20,061 |
| Dec 30, 2025 | 70.30 | 73.60 | 69.00 | 71.40 | 71.40 | 2.29% | 25,535 |
| Dec 29, 2025 | 71.80 | 71.80 | 69.80 | 69.80 | 69.80 | -1.13% | 7,000 |
| Dec 26, 2025 | 70.80 | 70.80 | 70.60 | 70.60 | 70.60 | 2.17% | 1,100 |
| Dec 24, 2025 | 71.00 | 71.00 | 69.10 | 69.10 | 69.10 | -1.71% | 3,200 |
| Dec 23, 2025 | 70.50 | 70.60 | 69.70 | 70.30 | 70.30 | 0.86% | 8,155 |
| Dec 22, 2025 | 67.20 | 70.00 | 67.20 | 69.70 | 69.70 | 2.50% | 11,405 |
| Dec 19, 2025 | 68.00 | 68.50 | 67.30 | 68.00 | 68.00 | -2.72% | 6,486 |
| Dec 18, 2025 | 68.80 | 69.90 | 67.80 | 69.90 | 69.90 | 0.58% | 5,202 |
| Dec 17, 2025 | 69.00 | 69.80 | 69.00 | 69.50 | 69.50 | 2.81% | 6,000 |
| Dec 16, 2025 | 67.60 | 68.90 | 67.30 | 67.60 | 67.60 | -1.74% | 16,764 |
| Dec 15, 2025 | 69.50 | 69.70 | 68.50 | 68.80 | 68.80 | 0.73% | 18,219 |
| Dec 12, 2025 | 68.10 | 69.40 | 67.00 | 68.30 | 68.30 | -1.44% | 11,012 |
| Dec 11, 2025 | 68.60 | 69.90 | 68.30 | 69.30 | 69.30 | -1.42% | 13,303 |
| Dec 10, 2025 | 68.30 | 70.90 | 68.30 | 70.30 | 70.30 | -0.99% | 1,506 |
| Dec 9, 2025 | 70.60 | 71.00 | 68.20 | 71.00 | 71.00 | -0.14% | 3,124 |
| Dec 8, 2025 | 68.20 | 71.10 | 68.20 | 71.10 | 71.10 | 0.85% | 8,004 |
| Dec 5, 2025 | 69.90 | 70.90 | 68.10 | 70.50 | 70.50 | 0.71% | 7,107 |
| Dec 4, 2025 | 67.60 | 70.00 | 67.60 | 70.00 | 70.00 | -0.28% | 5,103 |
| Dec 3, 2025 | 68.50 | 70.90 | 68.50 | 70.20 | 70.20 | 1.74% | 2,165 |
| Dec 2, 2025 | 69.10 | 70.10 | 68.50 | 69.00 | 69.00 | -0.72% | 5,152 |
| Dec 1, 2025 | 70.40 | 70.40 | 68.60 | 69.50 | 69.50 | -1.97% | 9,072 |
| Nov 28, 2025 | 70.40 | 71.00 | 68.60 | 70.90 | 70.90 | 0.71% | 5,158 |
| Nov 27, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 1.59% | 3 |
| Nov 26, 2025 | 67.70 | 69.30 | 67.70 | 69.30 | 69.30 | 0.58% | 13,104 |
| Nov 25, 2025 | 67.00 | 68.90 | 67.00 | 68.90 | 68.90 | -0.14% | 7,773 |
| Nov 24, 2025 | 68.90 | 69.30 | 66.70 | 69.00 | 69.00 | 0.29% | 13,115 |
| Nov 21, 2025 | 69.00 | 69.00 | 66.20 | 68.80 | 68.80 | -0.29% | 14,347 |
| Nov 20, 2025 | 67.10 | 69.00 | 67.10 | 69.00 | 69.00 | 2.22% | 3,005 |
| Nov 19, 2025 | 70.30 | 70.30 | 65.90 | 67.50 | 67.50 | -2.17% | 50,356 |
| Nov 18, 2025 | 68.50 | 69.00 | 67.60 | 69.00 | 69.00 | -1.99% | 5,040 |
| Nov 17, 2025 | 69.00 | 70.90 | 68.00 | 70.40 | 70.40 | 0.72% | 7,471 |
| Nov 14, 2025 | 71.30 | 71.30 | 68.50 | 69.90 | 69.90 | -1.96% | 23,055 |
| Nov 13, 2025 | 68.50 | 71.80 | 68.50 | 71.30 | 71.30 | 3.33% | 8,040 |
| Nov 12, 2025 | 71.80 | 71.90 | 68.60 | 69.00 | 69.00 | -0.72% | 7,050 |
| Nov 11, 2025 | 69.60 | 71.30 | 69.00 | 69.50 | 69.50 | -0.71% | 7,051 |
| Nov 10, 2025 | 72.30 | 72.40 | 69.30 | 70.00 | 70.00 | -3.45% | 19,300 |
| Nov 7, 2025 | 69.10 | 72.50 | 69.00 | 72.50 | 72.50 | 0.28% | 8,151 |
| Nov 6, 2025 | 71.70 | 72.30 | 71.70 | 72.30 | 72.30 | 3.88% | 3,150 |
| Nov 5, 2025 | 69.20 | 69.60 | 69.20 | 69.60 | 69.60 | -0.14% | 4,000 |
| Nov 4, 2025 | 70.40 | 71.40 | 69.40 | 69.70 | 69.70 | -0.14% | 30,000 |
| Nov 3, 2025 | 69.40 | 71.90 | 69.40 | 69.80 | 69.80 | 0.43% | 18,005 |
| Oct 31, 2025 | 70.70 | 72.60 | 67.50 | 69.50 | 69.50 | -1.42% | 81,652 |
| Oct 30, 2025 | 71.70 | 73.70 | 70.40 | 70.50 | 70.50 | -3.03% | 45,105 |
| Oct 29, 2025 | 72.10 | 73.40 | 71.70 | 72.70 | 72.70 | -0.82% | 35,865 |
| Oct 28, 2025 | 73.00 | 76.10 | 72.70 | 73.30 | 73.30 | -1.21% | 16,896 |
| Oct 27, 2025 | 76.30 | 76.30 | 72.70 | 74.20 | 74.20 | -2.88% | 45,250 |
| Oct 23, 2025 | 73.60 | 76.40 | 73.00 | 76.40 | 76.40 | 3.80% | 8,015 |
| Oct 22, 2025 | 75.00 | 75.00 | 72.90 | 73.60 | 73.60 | -1.87% | 59,770 |
| Oct 21, 2025 | 75.50 | 75.50 | 73.60 | 75.00 | 75.00 | -0.40% | 10,789 |