Shine Passion Engineering Co., Ltd. (TPEX:7849)
Taiwan · Delayed Price · Currency is TWD 154.50
-6.50 (-4.04%)
At close: Jun 12, 2026
Shine Passion Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 161.00 | 161.00 | 153.50 | 154.50 | 154.50 | -4.04% | 1,248 |
| Jun 11, 2026 | 155.00 | 161.00 | 153.00 | 161.00 | 161.00 | 3.87% | 1,837 |
| Jun 10, 2026 | 152.50 | 155.00 | 149.00 | 155.00 | 155.00 | 1.64% | 3,281 |
| Jun 9, 2026 | 152.00 | 152.50 | 151.00 | 152.50 | 152.50 | 1.67% | 2,117 |
| Jun 8, 2026 | 153.00 | 154.00 | 147.00 | 150.00 | 150.00 | -10.18% | 7,368 |
| Jun 5, 2026 | 167.00 | 167.00 | 160.00 | 167.00 | 167.00 | - | 1,011 |
| Jun 4, 2026 | 165.50 | 167.00 | 161.00 | 167.00 | 167.00 | 1.21% | 421 |
| Jun 3, 2026 | 165.50 | 169.00 | 161.00 | 165.00 | 165.00 | -0.60% | 3,139 |
| Jun 2, 2026 | 176.00 | 184.00 | 160.00 | 166.00 | 166.00 | -10.27% | 27,914 |
| Jun 1, 2026 | 178.50 | 205.00 | 171.50 | 185.00 | 185.00 | 3.64% | 87,196 |
| May 29, 2026 | 167.00 | 178.50 | 167.00 | 178.50 | 178.50 | 2.00% | 7,179 |
| May 28, 2026 | 167.00 | 175.00 | 167.00 | 175.00 | 175.00 | - | 364 |
| May 27, 2026 | 167.00 | 175.00 | 167.00 | 175.00 | 175.00 | 0.20% | 2,127 |
| May 26, 2026 | 170.00 | 177.00 | 170.00 | 177.00 | 174.65 | 0.57% | 181 |
| May 25, 2026 | 168.50 | 184.00 | 162.00 | 176.00 | 173.66 | 4.45% | 18,073 |
| May 22, 2026 | 152.00 | 171.50 | 152.00 | 168.50 | 166.26 | 8.71% | 41,957 |
| May 21, 2026 | 141.00 | 160.00 | 141.00 | 155.00 | 152.94 | 15.24% | 28,308 |
| May 20, 2026 | 141.00 | 141.00 | 134.50 | 134.50 | 132.71 | - | 34 |
| May 19, 2026 | 140.50 | 140.50 | 134.50 | 134.50 | 132.71 | - | 1,340 |
| May 18, 2026 | 137.00 | 137.00 | 134.50 | 134.50 | 132.71 | -4.61% | 30 |
| May 15, 2026 | 143.00 | 143.00 | 130.50 | 141.00 | 139.13 | -1.40% | 4,951 |
| May 13, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 141.10 | 4.76% | 1 |
| May 12, 2026 | 136.50 | 143.00 | 136.50 | 136.50 | 134.69 | -4.88% | 951 |
| May 11, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 141.59 | 3.24% | 10 |
| May 8, 2026 | 144.00 | 144.00 | 139.00 | 139.00 | 137.15 | -3.14% | 4,011 |
| May 7, 2026 | 140.00 | 143.50 | 139.00 | 143.50 | 141.59 | 3.99% | 1,162 |
| May 6, 2026 | 149.50 | 149.50 | 136.00 | 138.00 | 136.17 | -3.50% | 30,302 |
| May 5, 2026 | 142.50 | 143.00 | 142.50 | 143.00 | 141.10 | 0.35% | 3,150 |
| May 4, 2026 | 143.00 | 145.00 | 142.50 | 142.50 | 140.61 | -4.68% | 1,750 |
| Apr 30, 2026 | 142.50 | 149.50 | 142.50 | 149.50 | 147.52 | 4.91% | 68 |
| Apr 29, 2026 | 142.50 | 143.50 | 142.50 | 142.50 | 140.61 | -0.35% | 5,051 |
| Apr 28, 2026 | 148.00 | 148.00 | 143.00 | 143.00 | 141.10 | -3.70% | 40 |
| Apr 27, 2026 | 154.50 | 154.50 | 148.00 | 148.50 | 146.53 | -0.34% | 3,196 |
| Apr 24, 2026 | 149.50 | 155.00 | 149.00 | 149.00 | 147.02 | 0.34% | 3,140 |
| Apr 23, 2026 | 164.00 | 164.50 | 148.50 | 148.50 | 146.53 | -13.66% | 21,129 |
| Apr 22, 2026 | 152.00 | 182.00 | 151.50 | 172.00 | 169.72 | 8.86% | 30,635 |
| Apr 21, 2026 | 146.00 | 158.50 | 144.50 | 158.00 | 155.90 | 8.22% | 16,299 |
| Apr 20, 2026 | 142.50 | 149.00 | 142.50 | 146.00 | 144.06 | -0.68% | 10,339 |
| Apr 17, 2026 | 147.50 | 149.00 | 140.00 | 147.00 | 145.05 | -2.00% | 15,841 |
| Apr 16, 2026 | 148.50 | 155.00 | 147.50 | 150.00 | 148.01 | 1.01% | 17,207 |
| Apr 15, 2026 | 150.00 | 150.00 | 143.00 | 148.50 | 146.53 | -1.33% | 3,166 |
| Apr 14, 2026 | 148.50 | 150.50 | 143.50 | 150.50 | 148.50 | 1.35% | 4,125 |
| Apr 13, 2026 | 152.00 | 152.00 | 142.50 | 148.50 | 146.53 | -2.30% | 5,177 |
| Apr 10, 2026 | 159.00 | 159.00 | 151.50 | 152.00 | 149.98 | - | 4,866 |
| Apr 9, 2026 | 143.50 | 153.50 | 143.50 | 152.00 | 149.98 | 6.29% | 8,520 |
| Apr 8, 2026 | 148.50 | 148.50 | 141.50 | 143.00 | 141.10 | - | 2,600 |
| Apr 7, 2026 | 142.50 | 143.00 | 142.00 | 143.00 | 141.10 | 3.25% | 2,481 |
| Apr 2, 2026 | 144.50 | 144.50 | 137.50 | 138.50 | 136.66 | -4.15% | 2,239 |
| Apr 1, 2026 | 148.50 | 148.50 | 142.00 | 144.50 | 142.58 | 1.76% | 1,129 |
| Mar 31, 2026 | 150.00 | 150.00 | 142.00 | 142.00 | 140.11 | -4.70% | 7,029 |