Shine Passion Engineering Co., Ltd. (TPEX:7849)
Taiwan · Delayed Price · Currency is TWD 145.50
-5.50 (-3.64%)
At close: Feb 11, 2026
Shine Passion Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 149.00 | 152.00 | 145.50 | 145.50 | 145.50 | -3.64% | 1,200 |
| Feb 10, 2026 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | - | 312 |
| Feb 9, 2026 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 4.14% | 4,211 |
| Feb 6, 2026 | 145.00 | 150.50 | 143.00 | 145.00 | 145.00 | - | 2,176 |
| Feb 5, 2026 | 138.50 | 145.00 | 138.50 | 145.00 | 145.00 | 4.69% | 2,269 |
| Feb 4, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 4.53% | 112 |
| Feb 3, 2026 | 138.00 | 138.00 | 132.50 | 132.50 | 132.50 | 0.76% | 355 |
| Feb 2, 2026 | 131.50 | 132.00 | 131.50 | 131.50 | 131.50 | - | 4,205 |
| Jan 30, 2026 | 131.00 | 136.50 | 131.00 | 131.50 | 131.50 | -3.31% | 12,420 |
| Jan 29, 2026 | 130.00 | 136.00 | 130.00 | 136.00 | 136.00 | 4.62% | 5,048 |
| Jan 28, 2026 | 129.50 | 134.00 | 129.50 | 130.00 | 130.00 | 0.39% | 55 |
| Jan 27, 2026 | 135.50 | 135.50 | 128.00 | 129.50 | 129.50 | -3.00% | 15,069 |
| Jan 26, 2026 | 122.00 | 135.50 | 122.00 | 133.50 | 133.50 | 9.43% | 9,135 |
| Jan 23, 2026 | 122.00 | 128.00 | 122.00 | 122.00 | 122.00 | -0.41% | 1,040 |
| Jan 22, 2026 | 122.50 | 122.50 | 121.50 | 122.50 | 122.50 | 4.70% | 1,443 |
| Jan 21, 2026 | 117.00 | 122.00 | 116.50 | 117.00 | 117.00 | - | 4,011 |
| Jan 20, 2026 | 116.50 | 122.00 | 116.50 | 117.00 | 117.00 | -0.43% | 2,333 |
| Jan 19, 2026 | 117.50 | 120.50 | 117.50 | 117.50 | 117.50 | - | 108 |
| Jan 16, 2026 | 112.50 | 119.00 | 112.50 | 117.50 | 117.50 | - | 5,457 |
| Jan 15, 2026 | 118.00 | 118.50 | 114.50 | 117.50 | 117.50 | -0.84% | 2,486 |
| Jan 14, 2026 | 124.50 | 124.50 | 118.50 | 118.50 | 118.50 | -4.05% | 3,280 |
| Jan 13, 2026 | 123.50 | 126.00 | 123.50 | 123.50 | 123.50 | - | 510 |
| Jan 12, 2026 | 129.00 | 135.00 | 123.50 | 123.50 | 123.50 | -4.26% | 1,372 |
| Jan 9, 2026 | 145.00 | 145.00 | 129.00 | 129.00 | 129.00 | -11.03% | 6,407 |
| Jan 8, 2026 | 145.50 | 145.50 | 144.00 | 145.00 | 145.00 | 0.69% | 4,496 |
| Jan 7, 2026 | 144.00 | 147.00 | 144.00 | 144.00 | 144.00 | -1.37% | 2,615 |
| Jan 6, 2026 | 147.00 | 147.00 | 142.00 | 146.00 | 146.00 | 2.10% | 3,232 |
| Jan 5, 2026 | 147.00 | 157.50 | 142.00 | 143.00 | 143.00 | -2.72% | 31,651 |
| Jan 2, 2026 | 120.00 | 153.50 | 120.00 | 147.00 | 147.00 | 22.50% | 26,772 |
| Dec 31, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 175 |
| Dec 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 1,150 |
| Dec 29, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 1 |
| Dec 26, 2025 | 120.50 | 121.00 | 120.50 | 121.00 | 121.00 | - | 3,001 |
| Dec 24, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.41% | 11 |
| Dec 23, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.82% | 1,000 |
| Dec 22, 2025 | 121.00 | 121.50 | 121.00 | 121.50 | 121.50 | 0.41% | 2,010 |
| Dec 19, 2025 | 120.50 | 121.00 | 119.50 | 121.00 | 121.00 | 0.41% | 2,116 |
| Dec 18, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | 6 |
| Dec 17, 2025 | 119.50 | 120.50 | 119.50 | 120.50 | 120.50 | 0.84% | 301 |
| Dec 16, 2025 | 120.00 | 120.50 | 119.50 | 119.50 | 119.50 | -1.24% | 3,635 |
| Dec 15, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 160 |
| Dec 12, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | - | 2,364 |
| Dec 11, 2025 | 120.50 | 121.00 | 120.50 | 121.00 | 121.00 | - | 2,045 |
| Dec 10, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 1,001 |
| Dec 9, 2025 | 120.50 | 121.00 | 120.50 | 121.00 | 121.00 | 0.41% | 4,232 |
| Dec 8, 2025 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | - | 378 |
| Dec 5, 2025 | 120.50 | 120.50 | 120.00 | 120.50 | 120.50 | - | 53 |
| Dec 4, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | 1 |
| Dec 3, 2025 | 120.00 | 121.00 | 119.50 | 120.50 | 120.50 | -0.41% | 2,483 |
| Dec 2, 2025 | 124.00 | 124.00 | 120.50 | 121.00 | 121.00 | -3.20% | 3,457 |