Shine Passion Engineering Co., Ltd. (TPEX:7849)
Taiwan · Delayed Price · Currency is TWD 147.00
-3.00 (-2.00%)
At close: Apr 17, 2026
Shine Passion Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 147.50 | 149.00 | 140.00 | 147.00 | 147.00 | -2.00% | 15,841 |
| Apr 16, 2026 | 148.50 | 155.00 | 147.50 | 150.00 | 150.00 | 1.01% | 17,207 |
| Apr 15, 2026 | 150.00 | 150.00 | 143.00 | 148.50 | 148.50 | -1.33% | 3,166 |
| Apr 14, 2026 | 148.50 | 150.50 | 143.50 | 150.50 | 150.50 | 1.35% | 4,125 |
| Apr 13, 2026 | 152.00 | 152.00 | 142.50 | 148.50 | 148.50 | -2.30% | 5,177 |
| Apr 10, 2026 | 159.00 | 159.00 | 151.50 | 152.00 | 152.00 | - | 4,866 |
| Apr 9, 2026 | 143.50 | 153.50 | 143.50 | 152.00 | 152.00 | 6.29% | 8,520 |
| Apr 8, 2026 | 148.50 | 148.50 | 141.50 | 143.00 | 143.00 | - | 2,600 |
| Apr 7, 2026 | 142.50 | 143.00 | 142.00 | 143.00 | 143.00 | 3.25% | 2,481 |
| Apr 2, 2026 | 144.50 | 144.50 | 137.50 | 138.50 | 138.50 | -4.15% | 2,239 |
| Apr 1, 2026 | 148.50 | 148.50 | 142.00 | 144.50 | 144.50 | 1.76% | 1,129 |
| Mar 31, 2026 | 150.00 | 150.00 | 142.00 | 142.00 | 142.00 | -4.70% | 7,029 |
| Mar 30, 2026 | 143.50 | 150.50 | 143.00 | 149.00 | 149.00 | -0.33% | 5,382 |
| Mar 27, 2026 | 194.00 | 194.00 | 144.50 | 149.50 | 149.50 | -26.72% | 73,260 |
| Mar 26, 2026 | 142.00 | 204.00 | 142.00 | 204.00 | 204.00 | 44.68% | 74,044 |
| Mar 25, 2026 | 140.50 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | 7,241 |
| Mar 24, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.19% | 20 |
| Mar 23, 2026 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 1.11% | 605 |
| Mar 20, 2026 | 140.00 | 140.00 | 133.00 | 135.50 | 135.50 | - | 2,058 |
| Mar 19, 2026 | 135.50 | 138.00 | 135.50 | 135.50 | 135.50 | -3.21% | 5,184 |
| Mar 18, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3.70% | 44 |
| Mar 17, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | - | 106 |
| Mar 16, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -3.57% | 130 |
| Mar 13, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 4.48% | 1 |
| Mar 12, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -4.63% | 301 |
| Mar 11, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 2.93% | 100 |
| Mar 10, 2026 | 141.00 | 141.00 | 136.50 | 136.50 | 136.50 | -2.50% | 2,359 |
| Mar 9, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.19% | 50 |
| Mar 6, 2026 | 143.50 | 143.50 | 137.00 | 137.00 | 137.00 | -0.36% | 400 |
| Mar 5, 2026 | 144.00 | 144.00 | 137.50 | 137.50 | 137.50 | -0.36% | 102 |
| Mar 4, 2026 | 144.50 | 144.50 | 138.00 | 138.00 | 138.00 | -4.50% | 91 |
| Mar 3, 2026 | 144.00 | 145.00 | 143.50 | 144.50 | 144.50 | 0.35% | 3,190 |
| Mar 2, 2026 | 151.00 | 151.00 | 144.00 | 144.00 | 144.00 | -4.64% | 849 |
| Feb 25, 2026 | 152.50 | 152.50 | 151.00 | 151.00 | 151.00 | -0.66% | 2,006 |
| Feb 24, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 4.47% | 1 |
| Feb 23, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - | 298 |
| 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 |