Shine-On BioMedical Co.,Ltd. (TPEX:6926)
Taiwan · Delayed Price · Currency is TWD 65.40
+2.20 (3.48%)
Sep 30, 2026, 11:52 AM CST
Shine-On BioMedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -1.25% | 3,000 |
| Sep 24, 2026 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 0.47% | 7,011 |
| Sep 23, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - | 1 |
| Sep 22, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.16% | 1 |
| Sep 21, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.32% | 1,000 |
| Sep 17, 2026 | 63.40 | 63.40 | 63.20 | 63.40 | 63.40 | 0.32% | 6,002 |
| Sep 16, 2026 | 61.00 | 63.20 | 61.00 | 63.20 | 63.20 | -0.16% | 203 |
| Sep 15, 2026 | 63.80 | 63.80 | 60.90 | 63.30 | 63.30 | -0.78% | 19,069 |
| Sep 14, 2026 | 63.20 | 63.80 | 60.80 | 63.80 | 63.80 | 0.63% | 12,005 |
| Sep 11, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.63% | 2 |
| Sep 10, 2026 | 62.00 | 63.40 | 61.10 | 63.00 | 63.00 | - | 10,107 |
| Sep 9, 2026 | 63.80 | 63.80 | 63.00 | 63.00 | 63.00 | - | 55 |
| Sep 8, 2026 | 64.30 | 64.30 | 63.00 | 63.00 | 63.00 | -2.02% | 5,051 |
| Sep 7, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - | 1 |
| Sep 4, 2026 | 61.50 | 64.30 | 61.50 | 64.30 | 64.30 | 0.78% | 3,002 |
| Sep 3, 2026 | 64.20 | 64.20 | 63.80 | 63.80 | 63.80 | 0.31% | 102 |
| Sep 2, 2026 | 61.90 | 63.80 | 61.50 | 63.60 | 63.60 | 1.11% | 22,152 |
| Sep 1, 2026 | 62.90 | 63.10 | 62.50 | 62.90 | 62.90 | 1.45% | 13,053 |
| Aug 31, 2026 | 64.00 | 65.10 | 60.80 | 62.00 | 62.00 | -3.13% | 31,062 |
| Aug 28, 2026 | 64.00 | 64.00 | 61.10 | 64.00 | 64.00 | 0.31% | 1,507 |
| Aug 27, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 2.90% | 3 |
| Aug 26, 2026 | 63.60 | 63.60 | 62.00 | 62.00 | 62.00 | -2.52% | 4,001 |
| Aug 25, 2026 | 63.00 | 63.60 | 62.00 | 63.60 | 63.60 | 0.79% | 2,154 |
| Aug 24, 2026 | 63.50 | 63.50 | 63.10 | 63.10 | 63.10 | 0.16% | 2,000 |
| Aug 20, 2026 | 63.30 | 63.30 | 63.00 | 63.00 | 63.00 | -0.47% | 2,000 |
| Aug 19, 2026 | 61.10 | 63.50 | 61.10 | 63.30 | 63.30 | -0.31% | 7,005 |
| Aug 17, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 1.11% | 4,026 |
| Aug 13, 2026 | 63.40 | 63.50 | 62.80 | 62.80 | 62.80 | -0.95% | 6,422 |
| Aug 12, 2026 | 63.30 | 63.40 | 63.00 | 63.40 | 63.40 | 0.16% | 2,043 |
| Aug 11, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | 10 |
| Aug 10, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | 1,000 |
| Aug 7, 2026 | 63.20 | 63.30 | 63.00 | 63.30 | 63.30 | 0.48% | 6,004 |
| Aug 6, 2026 | 63.20 | 63.20 | 60.50 | 63.00 | 63.00 | -0.32% | 4,133 |
| Aug 5, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.16% | 2 |
| Aug 4, 2026 | 63.00 | 63.10 | 61.50 | 63.10 | 63.10 | 0.16% | 1,202 |
| Aug 3, 2026 | 63.00 | 63.00 | 60.10 | 63.00 | 63.00 | - | 6,005 |
| Jul 31, 2026 | 63.00 | 63.00 | 60.30 | 63.00 | 63.00 | 0.16% | 3,180 |
| Jul 30, 2026 | 62.90 | 62.90 | 61.50 | 62.90 | 62.90 | - | 2,012 |
| Jul 29, 2026 | 60.10 | 63.00 | 60.10 | 62.90 | 62.90 | -0.16% | 10,504 |
| Jul 28, 2026 | 60.20 | 63.00 | 59.90 | 63.00 | 63.00 | - | 33,275 |
| Jul 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.16% | 2 |
| Jul 24, 2026 | 63.20 | 63.20 | 60.50 | 63.10 | 63.10 | - | 6,703 |
| Jul 23, 2026 | 62.00 | 65.00 | 60.50 | 63.10 | 63.10 | -2.32% | 32,260 |
| Jul 22, 2026 | 64.70 | 64.70 | 62.00 | 64.60 | 64.60 | 0.16% | 6,008 |
| Jul 21, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.15% | 2 |
| Jul 20, 2026 | 64.50 | 64.60 | 64.50 | 64.60 | 64.60 | - | 1,004 |
| Jul 17, 2026 | 62.00 | 64.60 | 62.00 | 64.60 | 64.60 | -0.31% | 12,509 |
| Jul 16, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - | 1,000 |
| Jul 15, 2026 | 64.60 | 64.80 | 63.90 | 64.80 | 64.80 | -0.15% | 5,008 |
| Jul 14, 2026 | 64.00 | 65.20 | 64.00 | 64.90 | 64.90 | -0.31% | 15,010 |