ShineMore Technology Materials Co., Ltd. (TPEX:8291)
Taiwan · Delayed Price · Currency is TWD 17.10
-1.90 (-10.00%)
At close: Aug 19, 2025
TPEX:8291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -10.00% | 11,112 |
| Aug 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -8.21% | 4,980 |
| Aug 15, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -10.00% | 9,121 |
| Aug 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.00% | 4,288 |
| Aug 11, 2025 | 27.75 | 27.75 | 23.00 | 25.00 | 25.00 | -1.03% | 12,711 |
| Jul 30, 2025 | 22.59 | 25.26 | 22.48 | 25.26 | 25.26 | 10.00% | 5,745 |
| Jul 29, 2025 | 25.82 | 25.82 | 22.96 | 22.96 | 22.96 | -8.01% | 5,424 |
| Jul 28, 2025 | 22.04 | 25.00 | 22.04 | 24.96 | 24.96 | 5.81% | 2,970 |
| Jul 25, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - | 2,996 |
| Jul 24, 2025 | 25.70 | 25.70 | 23.59 | 23.59 | 23.59 | - | 1,633 |
| Jul 23, 2025 | 25.56 | 25.56 | 23.56 | 23.59 | 23.59 | -7.68% | 3,447 |
| Jul 22, 2025 | 23.52 | 25.59 | 23.48 | 25.56 | 25.56 | - | 1,754 |
| Jul 21, 2025 | 22.22 | 25.56 | 22.22 | 25.56 | 25.56 | 7.65% | 863 |
| Jul 18, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 7.01% | 836 |
| Jul 17, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -7.85% | 3,511 |
| Jul 16, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - | 355 |
| Jul 15, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -5.52% | 14,342 |
| Jul 14, 2025 | 26.48 | 26.48 | 22.41 | 25.48 | 25.48 | 5.84% | 1,917 |
| Jul 11, 2025 | 24.82 | 24.82 | 23.70 | 24.07 | 24.07 | 6.21% | 6,032 |
| Jul 10, 2025 | 22.89 | 22.89 | 21.30 | 22.67 | 22.67 | 5.89% | 2,376 |
| Jul 9, 2025 | 21.56 | 21.56 | 21.37 | 21.41 | 21.41 | -7.82% | 2,577 |
| Jul 8, 2025 | 22.89 | 23.22 | 22.89 | 23.22 | 23.22 | 10.00% | 14,159 |
| Jul 7, 2025 | 19.22 | 21.11 | 19.22 | 21.11 | 21.11 | 9.83% | 4,225 |
| Jul 4, 2025 | 19.15 | 19.22 | 19.15 | 19.22 | 19.22 | 9.96% | 6,277 |
| Jul 3, 2025 | 19.30 | 19.30 | 17.48 | 17.48 | 17.48 | -8.53% | 3,589 |
| Jul 2, 2025 | 19.22 | 19.22 | 19.07 | 19.11 | 19.11 | 5.31% | 10,311 |
| Jul 1, 2025 | 19.00 | 19.00 | 18.15 | 18.15 | 18.15 | 1.45% | 1,712 |
| Jun 26, 2025 | 18.56 | 18.56 | 17.89 | 17.89 | 17.89 | -7.47% | 933 |
| Jun 25, 2025 | 19.15 | 19.33 | 19.15 | 19.33 | 19.33 | 9.66% | 8,943 |
| Jun 24, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 9.43% | 539 |
| Jun 23, 2025 | 16.30 | 16.30 | 16.11 | 16.11 | 16.11 | -2.90% | 1,167 |
| Jun 20, 2025 | 15.19 | 16.59 | 14.89 | 16.59 | 16.59 | 4.67% | 12,355 |
| Jun 18, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.23% | 2,488 |
| Jun 17, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.81 | -7.17% | 325 |
| Jun 16, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -3.57% | 460 |
| Jun 12, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - | 830 |
| Jun 10, 2025 | 17.74 | 17.74 | 17.67 | 17.67 | 17.67 | -0.42% | 1,100 |
| Jun 9, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.21% | 371 |
| Jun 6, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -6.79% | 279 |
| Jun 5, 2025 | 19.30 | 19.30 | 19.07 | 19.07 | 19.07 | 9.11% | 2,439 |
| Jun 3, 2025 | 16.78 | 17.48 | 16.78 | 17.48 | 17.48 | 4.19% | 539 |
| Jun 2, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -4.63% | 538 |
| May 29, 2025 | 17.26 | 17.59 | 17.26 | 17.59 | 17.59 | -2.06% | 2,158 |
| May 28, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -3.00% | 1,888 |
| May 27, 2025 | 17.30 | 18.52 | 17.30 | 18.52 | 18.52 | - | 1,888 |
| May 26, 2025 | 18.74 | 18.74 | 18.52 | 18.52 | 18.52 | -6.01% | 10,529 |
| May 23, 2025 | 20.37 | 20.44 | 19.70 | 19.70 | 19.70 | 0.38% | 6,206 |
| May 22, 2025 | 22.59 | 22.59 | 19.59 | 19.63 | 19.63 | -7.82% | 3,777 |
| May 21, 2025 | 22.19 | 22.19 | 21.30 | 21.30 | 21.30 | - | 1,349 |
| May 20, 2025 | 22.30 | 22.30 | 21.30 | 21.30 | 21.30 | 3.04% | 1,079 |