Shine Passion Engineering Co., Ltd. (TPEX:7849)
Taiwan · Delayed Price · Currency is TWD 155.00
0.00 (0.00%)
At close: Jul 20, 2026
Shine Passion Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 154.50 | 161.50 | 154.00 | 161.50 | 161.50 | -0.31% | 3,151 |
| Jul 8, 2026 | 154.50 | 162.00 | 154.50 | 162.00 | 162.00 | -0.31% | 504 |
| Jul 6, 2026 | 158.00 | 162.50 | 155.50 | 162.50 | 162.50 | 4.17% | 850 |
| Jul 3, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 2,000 |
| Jul 2, 2026 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 0.65% | 4,094 |
| Jul 1, 2026 | 163.00 | 163.00 | 155.00 | 155.00 | 155.00 | -4.32% | 517 |
| Jun 30, 2026 | 155.00 | 162.00 | 155.00 | 162.00 | 162.00 | 4.52% | 1,107 |
| Jun 29, 2026 | 162.00 | 162.00 | 155.00 | 155.00 | 155.00 | - | 4,311 |
| Jun 26, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.90% | 200 |
| Jun 25, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.61% | 30 |
| Jun 24, 2026 | 163.00 | 163.00 | 155.50 | 155.50 | 155.50 | -2.20% | 1,125 |
| Jun 23, 2026 | 160.00 | 163.00 | 159.00 | 159.00 | 159.00 | -4.79% | 3,800 |
| Jun 22, 2026 | 169.00 | 169.00 | 160.00 | 167.00 | 167.00 | -1.18% | 2,926 |
| Jun 18, 2026 | 171.00 | 171.00 | 164.00 | 169.00 | 169.00 | -1.17% | 1,012 |
| Jun 17, 2026 | 163.00 | 171.50 | 163.00 | 171.00 | 171.00 | 3.95% | 2,431 |
| Jun 16, 2026 | 162.00 | 164.50 | 162.00 | 164.50 | 164.50 | 1.54% | 3,116 |
| Jun 15, 2026 | 152.00 | 162.00 | 152.00 | 162.00 | 162.00 | 4.85% | 6,358 |
| 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 |