Shine-On BioMedical Co.,Ltd. (TPEX:6926)
Taiwan · Delayed Price · Currency is TWD 64.50
+0.70 (1.10%)
May 8, 2026, 11:57 AM CST
Shine-On BioMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 66.20 | 66.20 | 64.50 | 64.50 | 64.50 | 1.10% | 3,000 |
| May 7, 2026 | 66.30 | 66.50 | 63.50 | 63.80 | 63.80 | -0.31% | 13,458 |
| May 6, 2026 | 65.30 | 65.50 | 63.50 | 64.00 | 64.00 | -1.99% | 37,765 |
| May 5, 2026 | 66.00 | 66.00 | 62.80 | 65.30 | 65.30 | 0.15% | 29,720 |
| May 4, 2026 | 65.30 | 65.70 | 64.00 | 65.20 | 65.20 | -1.21% | 14,500 |
| Apr 30, 2026 | 67.00 | 67.00 | 63.70 | 66.00 | 66.00 | 2.80% | 7,016 |
| Apr 29, 2026 | 66.90 | 66.90 | 63.80 | 64.20 | 64.20 | -2.28% | 33,308 |
| Apr 28, 2026 | 66.60 | 66.60 | 63.30 | 65.70 | 65.70 | -0.30% | 27,030 |
| Apr 27, 2026 | 66.60 | 66.60 | 63.30 | 65.90 | 65.90 | -0.60% | 14,800 |
| Apr 24, 2026 | 63.90 | 66.30 | 63.40 | 66.30 | 66.30 | -1.49% | 5,534 |
| Apr 23, 2026 | 65.50 | 68.30 | 65.50 | 67.30 | 67.30 | 2.28% | 18,575 |
| Apr 22, 2026 | 68.00 | 68.00 | 65.60 | 65.80 | 65.80 | -2.52% | 6,250 |
| Apr 21, 2026 | 67.80 | 67.80 | 65.30 | 67.50 | 67.50 | -0.59% | 27,735 |
| Apr 20, 2026 | 65.70 | 68.00 | 65.30 | 67.90 | 67.90 | 2.88% | 17,566 |
| Apr 17, 2026 | 64.20 | 67.20 | 64.20 | 66.00 | 66.00 | -1.05% | 23,185 |
| Apr 16, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 1.06% | 251 |
| Apr 15, 2026 | 66.20 | 66.90 | 63.90 | 66.00 | 66.00 | - | 16,235 |
| Apr 14, 2026 | 64.80 | 67.30 | 64.20 | 66.00 | 66.00 | -2.51% | 10,853 |
| Apr 13, 2026 | 65.00 | 67.70 | 64.10 | 67.70 | 67.70 | 0.30% | 13,362 |
| Apr 10, 2026 | 64.30 | 67.50 | 64.30 | 67.50 | 67.50 | 0.15% | 1,011 |
| Apr 9, 2026 | 64.70 | 67.60 | 64.60 | 67.40 | 67.40 | 0.30% | 7,290 |
| Apr 8, 2026 | 64.30 | 67.20 | 64.30 | 67.20 | 67.20 | 0.30% | 2,210 |
| Apr 7, 2026 | 66.20 | 67.00 | 65.60 | 67.00 | 67.00 | - | 9,015 |
| Apr 2, 2026 | 69.00 | 69.00 | 66.10 | 67.00 | 67.00 | -2.90% | 4,048 |
| Apr 1, 2026 | 69.10 | 69.10 | 67.90 | 69.00 | 69.00 | 1.32% | 4,545 |
| Mar 31, 2026 | 68.00 | 69.40 | 64.70 | 68.10 | 68.10 | 1.64% | 123,730 |
| Mar 30, 2026 | 67.00 | 68.00 | 64.80 | 67.00 | 67.00 | -0.30% | 32,021 |
| Mar 27, 2026 | 67.30 | 67.30 | 64.80 | 67.20 | 67.20 | -0.15% | 10,010 |
| Mar 26, 2026 | 64.10 | 67.30 | 64.10 | 67.30 | 67.30 | 4.99% | 4,267 |
| Mar 25, 2026 | 67.10 | 67.20 | 64.10 | 64.10 | 64.10 | -4.19% | 12,795 |
| Mar 24, 2026 | 66.90 | 66.90 | 63.70 | 66.90 | 66.90 | - | 16,131 |
| Mar 23, 2026 | 64.20 | 66.90 | 63.70 | 66.90 | 66.90 | 1.06% | 22,127 |
| Mar 20, 2026 | 66.20 | 66.40 | 64.60 | 66.20 | 66.20 | - | 11,011 |
| Mar 19, 2026 | 67.00 | 67.00 | 64.30 | 66.20 | 66.20 | 0.30% | 3,210 |
| Mar 18, 2026 | 67.20 | 67.20 | 64.10 | 66.00 | 66.00 | -1.20% | 40,155 |
| Mar 17, 2026 | 67.70 | 67.70 | 64.10 | 66.80 | 66.80 | 1.98% | 13,650 |
| Mar 16, 2026 | 66.80 | 67.50 | 65.10 | 65.50 | 65.50 | -1.21% | 16,070 |
| Mar 13, 2026 | 65.00 | 66.80 | 64.70 | 66.30 | 66.30 | -0.75% | 6,236 |
| Mar 12, 2026 | 68.30 | 68.30 | 63.60 | 66.80 | 66.80 | -2.05% | 28,705 |
| Mar 11, 2026 | 67.30 | 68.80 | 67.00 | 68.20 | 68.20 | 2.56% | 21,120 |
| Mar 10, 2026 | 66.30 | 68.30 | 64.20 | 66.50 | 66.50 | 0.30% | 35,185 |
| Mar 9, 2026 | 68.50 | 68.50 | 63.60 | 66.30 | 66.30 | -3.77% | 22,424 |
| Mar 6, 2026 | 69.00 | 69.00 | 66.20 | 68.90 | 68.90 | 2.84% | 1,233 |
| Mar 5, 2026 | 66.30 | 68.30 | 66.00 | 67.00 | 67.00 | 1.82% | 20,314 |
| Mar 4, 2026 | 68.40 | 68.40 | 65.70 | 65.80 | 65.80 | -3.66% | 24,001 |
| Mar 3, 2026 | 68.50 | 68.50 | 65.10 | 68.30 | 68.30 | 1.79% | 35,836 |
| Mar 2, 2026 | 66.20 | 69.80 | 66.20 | 67.10 | 67.10 | 1.67% | 52,245 |
| Feb 26, 2026 | 67.90 | 68.00 | 63.10 | 66.00 | 66.00 | -3.37% | 39,298 |
| Feb 25, 2026 | 68.00 | 68.30 | 65.70 | 68.30 | 68.30 | 0.44% | 5,011 |
| Feb 24, 2026 | 68.30 | 68.30 | 65.90 | 68.00 | 68.00 | -0.44% | 39,775 |