ShineMore Technology Materials Co., Ltd. (TPEX:8291)
Taiwan · Delayed Price · Currency is TWD 71.00
-7.80 (-9.90%)
Jun 5, 2026, 12:55 PM CST
TPEX:8291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -9.90% | 16,205 |
| Jun 4, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -9.94% | 19,703 |
| Jun 3, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -9.98% | 20,276 |
| Jun 2, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | -10.00% | 33,849 |
| Jun 1, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -10.00% | 50,840 |
| May 29, 2026 | 133.00 | 133.00 | 120.00 | 120.00 | 120.00 | -9.77% | 883,029 |
| May 28, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 9.92% | 67,868 |
| May 27, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 10.00% | 84,860 |
| May 26, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 10.00% | 90,475 |
| May 25, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 9.77% | 179,364 |
| May 22, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 9.89% | 388,232 |
| May 21, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 9.95% | 183,473 |
| May 20, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 9.91% | 185,565 |
| May 19, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 9.94% | 167,422 |
| May 18, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 9.86% | 154,347 |
| May 15, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 9.86% | 157,983 |
| May 14, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 10.00% | 118,465 |
| May 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 9.94% | 185,850 |
| May 12, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 9.90% | 64,744 |
| May 11, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 9.89% | 115,903 |
| May 8, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 9.94% | 150,000 |
| May 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 9.90% | 163,672 |
| May 6, 2026 | 29.30 | 29.30 | 27.00 | 29.30 | 29.30 | 9.94% | 163,362 |
| May 5, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 9.90% | 166,050 |
| May 4, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 9.98% | 122,274 |
| Apr 30, 2026 | 22.05 | 22.05 | 20.10 | 22.05 | 22.05 | 9.98% | 113,632 |
| Apr 29, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 9.86% | 3,302 |
| Apr 28, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 9.94% | 27,036 |
| Apr 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 9.93% | 33,809 |
| Apr 24, 2026 | 13.75 | 15.10 | 13.75 | 15.10 | 15.10 | 9.82% | 18,540 |
| Apr 23, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 3,007 |
| Apr 22, 2026 | 13.00 | 13.75 | 13.00 | 13.75 | 13.75 | 10.00% | 35,380 |
| Apr 21, 2026 | 12.75 | 12.80 | 12.50 | 12.50 | 12.50 | 2.88% | 8,037 |
| Apr 20, 2026 | 12.20 | 12.25 | 12.15 | 12.15 | 12.15 | -10.00% | 3,984 |
| 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 |