ShineMore Technology Materials Co., Ltd. (TPEX:8291)
Taiwan · Delayed Price · Currency is TWD 12.15
-1.35 (-10.00%)
Apr 20, 2026, 1:19 PM CST
TPEX:8291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | 0.75% | 20,540 |
| Apr 14, 2026 | 13.25 | 14.55 | 13.25 | 13.40 | 13.40 | 1.13% | 20,766 |
| Apr 8, 2026 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | - | 2,000 |
| Apr 2, 2026 | 14.00 | 14.00 | 13.25 | 13.25 | 13.25 | -7.99% | 4,699 |
| Mar 31, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | -4.95% | 6,270 |
| Mar 25, 2026 | 14.40 | 15.15 | 14.40 | 15.15 | 15.15 | 8.21% | 7,003 |
| Mar 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,150 |
| Mar 19, 2026 | 13.95 | 14.00 | 13.85 | 14.00 | 14.00 | 0.36% | 4,918 |
| Mar 17, 2026 | 13.35 | 14.15 | 13.35 | 13.95 | 13.95 | 0.36% | 11,086 |
| Mar 16, 2026 | 13.70 | 13.90 | 13.25 | 13.90 | 13.90 | 1.46% | 10,546 |
| Mar 13, 2026 | 14.65 | 15.00 | 13.60 | 13.70 | 13.70 | -6.48% | 16,563 |
| Mar 12, 2026 | 14.15 | 14.65 | 14.15 | 14.65 | 14.65 | 9.74% | 25,526 |
| Mar 11, 2026 | 14.50 | 14.50 | 13.35 | 13.35 | 13.35 | -7.93% | 8,222 |
| Mar 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 2,080 |
| Mar 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,002 |
| Mar 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | 1,042 |
| Mar 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 6,320 |
| Mar 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,051 |
| Mar 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 17,371 |
| Mar 2, 2026 | 15.45 | 15.45 | 15.00 | 15.00 | 15.00 | 2.74% | 8,415 |
| Feb 26, 2026 | 15.15 | 15.15 | 14.15 | 14.60 | 14.60 | -6.41% | 22,801 |