Shine Passion Engineering Co., Ltd. (TPEX:7849)
Taiwan · Delayed Price · Currency is TWD 148.00
+6.00 (4.23%)
At close: Oct 8, 2026
Shine Passion Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 143.50 | 148.00 | 143.50 | 148.00 | 148.00 | 4.23% | 2,020 |
| Oct 7, 2026 | 142.50 | 142.50 | 142.00 | 142.00 | 142.00 | 2.90% | 3,406 |
| Oct 6, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 1,001 |
| Oct 5, 2026 | 142.50 | 142.50 | 135.50 | 138.00 | 138.00 | 0.73% | 5,647 |
| Oct 2, 2026 | 135.50 | 137.00 | 135.50 | 137.00 | 137.00 | 1.11% | 8,000 |
| Oct 1, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | -1.09% | 1,000 |
| Sep 29, 2026 | 138.50 | 138.50 | 137.00 | 137.00 | 137.00 | -1.08% | 110 |
| Sep 24, 2026 | 137.00 | 139.00 | 136.50 | 138.50 | 138.50 | - | 5,215 |
| Sep 23, 2026 | 143.00 | 143.00 | 138.50 | 138.50 | 138.50 | -3.82% | 5,050 |
| Sep 22, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | 1,000 |
| Sep 21, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -0.69% | 8,000 |
| Sep 18, 2026 | 144.50 | 145.00 | 143.50 | 144.00 | 144.00 | -1.37% | 5,030 |
| Sep 17, 2026 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | -2.01% | 9,500 |
| Sep 16, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 380 |
| Sep 15, 2026 | 144.00 | 151.00 | 144.00 | 149.00 | 149.00 | 4.93% | 11,260 |
| Sep 11, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -4.70% | 1,119 |
| Sep 10, 2026 | 143.50 | 149.00 | 143.00 | 149.00 | 149.00 | 6.43% | 3,214 |
| Sep 8, 2026 | 139.50 | 140.00 | 139.50 | 140.00 | 140.00 | -4.11% | 2,004 |
| Sep 7, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | 5 |
| Sep 4, 2026 | 144.50 | 145.00 | 144.50 | 145.00 | 145.00 | 4.69% | 1,031 |
| Sep 2, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -4.48% | 1,000 |
| Sep 1, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.11% | 150 |
| Aug 28, 2026 | 141.00 | 145.00 | 141.00 | 142.00 | 142.00 | -3.40% | 3,010 |
| Aug 27, 2026 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 4.26% | 1,004 |
| Aug 26, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 250 |
| Aug 25, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 1,034 |
| Aug 24, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | 20 |
| Aug 19, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | - | 2,004 |
| Aug 14, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 1,240 |
| Aug 13, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.36% | 57 |
| Aug 12, 2026 | 138.50 | 139.00 | 133.00 | 138.50 | 138.50 | -3.82% | 9,004 |
| Aug 11, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 1,010 |
| Aug 10, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 120 |
| Aug 7, 2026 | 144.00 | 144.00 | 143.50 | 144.00 | 144.00 | 3.97% | 2,027 |
| Aug 6, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -4.15% | 326 |
| Aug 5, 2026 | 151.50 | 152.00 | 144.50 | 144.50 | 144.50 | -3.67% | 4,135 |
| Aug 4, 2026 | 144.50 | 150.50 | 144.50 | 150.00 | 150.00 | 3.81% | 4,335 |
| Aug 3, 2026 | 138.00 | 144.50 | 138.00 | 144.50 | 144.50 | 1.05% | 3,306 |
| Jul 31, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | 104 |
| Jul 29, 2026 | 142.50 | 143.00 | 142.00 | 142.00 | 142.00 | -4.70% | 1,989 |
| Jul 27, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 10 |
| Jul 24, 2026 | 146.50 | 149.00 | 146.50 | 149.00 | 149.00 | - | 4,020 |
| Jul 23, 2026 | 146.50 | 149.00 | 146.50 | 149.00 | 149.00 | - | 4,015 |
| Jul 22, 2026 | 155.00 | 155.00 | 148.00 | 149.00 | 149.00 | -3.87% | 2,014 |
| Jul 21, 2026 | 148.00 | 155.00 | 148.00 | 155.00 | 155.00 | - | 6,616 |
| Jul 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 70 |
| Jul 17, 2026 | 152.50 | 156.50 | 152.50 | 155.00 | 155.00 | -0.96% | 2,130 |
| Jul 16, 2026 | 154.00 | 156.50 | 154.00 | 156.50 | 156.50 | -3.10% | 61 |
| Jul 15, 2026 | 161.50 | 161.50 | 154.00 | 161.50 | 161.50 | - | 706 |
| Jul 14, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - | 1 |