ShineMore Technology Materials Co., Ltd. (TPEX:8291)
Taiwan · Delayed Price · Currency is TWD 31.80
+1.90 (6.35%)
Sep 7, 2026, 1:24 PM CST
TPEX:8291 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 31.90 | 31.90 | 29.20 | 29.90 | 29.90 | -6.56% | 15,057 |
| Sep 3, 2026 | 32.95 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 5,212 |
| Sep 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 4,699 |
| Sep 1, 2026 | 32.90 | 33.00 | 32.50 | 33.00 | 33.00 | -3.08% | 23,201 |
| Aug 31, 2026 | 33.25 | 37.40 | 33.25 | 34.05 | 34.05 | -4.76% | 3,926 |
| Aug 28, 2026 | 35.05 | 37.80 | 35.05 | 35.75 | 35.75 | -0.97% | 12,449 |
| Aug 27, 2026 | 35.90 | 38.80 | 34.20 | 36.10 | 36.10 | -1.23% | 37,953 |
| Aug 26, 2026 | 33.25 | 36.55 | 33.25 | 36.55 | 36.55 | 9.92% | 28,084 |
| Aug 25, 2026 | 33.20 | 33.25 | 33.15 | 33.25 | 33.25 | 0.15% | 8,576 |
| Aug 24, 2026 | 37.30 | 37.30 | 32.55 | 33.20 | 33.20 | -5.01% | 34,789 |
| Aug 21, 2026 | 32.90 | 34.95 | 32.90 | 34.95 | 34.95 | 9.91% | 21,881 |
| Aug 20, 2026 | 33.25 | 33.25 | 31.25 | 31.80 | 31.80 | -4.36% | 15,878 |
| Aug 19, 2026 | 31.60 | 34.50 | 31.60 | 33.25 | 33.25 | -2.21% | 28,893 |
| Aug 18, 2026 | 36.10 | 36.10 | 33.90 | 34.00 | 34.00 | -5.82% | 13,704 |
| Aug 17, 2026 | 36.90 | 36.90 | 35.25 | 36.10 | 36.10 | 3.14% | 18,956 |
| Aug 14, 2026 | 35.95 | 36.05 | 34.60 | 35.00 | 35.00 | -3.85% | 33,391 |
| Aug 13, 2026 | 36.00 | 37.35 | 35.50 | 36.40 | 36.40 | -7.14% | 75,211 |
| Aug 12, 2026 | 41.00 | 41.00 | 38.70 | 39.20 | 39.20 | -6.00% | 31,709 |
| Aug 11, 2026 | 41.85 | 41.85 | 38.05 | 41.70 | 41.70 | -0.60% | 42,088 |
| Aug 10, 2026 | 40.95 | 43.40 | 39.60 | 41.95 | 41.95 | 2.32% | 44,162 |
| Aug 7, 2026 | 41.00 | 41.00 | 38.15 | 41.00 | 41.00 | - | 53,505 |
| Aug 6, 2026 | 37.50 | 41.00 | 37.50 | 41.00 | 41.00 | 9.92% | 86,328 |
| Aug 5, 2026 | 33.95 | 37.30 | 33.95 | 37.30 | 37.30 | 9.87% | 29,908 |
| Aug 4, 2026 | 34.70 | 34.70 | 33.95 | 33.95 | 33.95 | -9.95% | 60,190 |
| Aug 3, 2026 | 36.20 | 40.00 | 36.20 | 37.70 | 37.70 | -5.75% | 19,555 |
| Jul 31, 2026 | 39.85 | 40.05 | 39.85 | 40.00 | 40.00 | 1.27% | 18,813 |
| Jul 30, 2026 | 35.80 | 39.50 | 35.70 | 39.50 | 39.50 | -0.25% | 33,074 |
| Jul 29, 2026 | 45.00 | 45.00 | 39.60 | 39.60 | 39.60 | -10.00% | 55,326 |
| Jul 28, 2026 | 48.25 | 48.25 | 43.95 | 44.00 | 44.00 | 0.23% | 87,340 |
| Jul 27, 2026 | 39.95 | 43.90 | 39.95 | 43.90 | 43.90 | 9.89% | 91,881 |
| Jul 24, 2026 | 48.25 | 48.25 | 39.55 | 39.95 | 39.95 | -9.00% | 354,870 |
| Jul 23, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 9.89% | 109,252 |
| Jul 22, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 9.90% | 31,721 |
| Jul 21, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 9.98% | 28,470 |
| Jul 20, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 9.98% | 14,344 |
| Jul 17, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 9.87% | 10,074 |
| Jul 16, 2026 | 26.30 | 27.35 | 26.30 | 27.35 | 27.35 | 9.84% | 28,476 |
| Jul 15, 2026 | 26.20 | 26.20 | 24.00 | 24.90 | 24.90 | -4.96% | 135,571 |
| Jul 14, 2026 | 27.00 | 28.30 | 26.00 | 26.20 | 26.20 | -8.07% | 66,749 |
| Jul 13, 2026 | 30.00 | 30.00 | 28.50 | 28.50 | 28.50 | -8.95% | 61,402 |
| Jul 9, 2026 | 33.00 | 33.00 | 31.10 | 31.30 | 31.30 | -5.15% | 41,772 |
| Jul 8, 2026 | 33.65 | 33.75 | 32.35 | 33.00 | 33.00 | -5.44% | 107,763 |
| Jul 7, 2026 | 37.00 | 37.05 | 34.70 | 34.90 | 34.90 | -5.68% | 63,945 |
| Jul 6, 2026 | 38.05 | 38.15 | 35.95 | 37.00 | 37.00 | -0.54% | 46,370 |
| Jul 3, 2026 | 39.00 | 39.00 | 37.00 | 37.20 | 37.20 | -4.62% | 105,164 |
| Jul 2, 2026 | 42.00 | 42.00 | 37.90 | 39.00 | 39.00 | -7.14% | 120,567 |
| Jul 1, 2026 | 43.85 | 43.85 | 41.70 | 42.00 | 42.00 | 1.20% | 43,695 |
| Jun 30, 2026 | 37.30 | 41.50 | 37.30 | 41.50 | 41.50 | 0.24% | 93,099 |
| Jun 29, 2026 | 42.90 | 42.90 | 40.05 | 41.40 | 41.40 | -5.91% | 50,252 |
| Jun 26, 2026 | 46.10 | 46.10 | 44.00 | 44.00 | 44.00 | -4.56% | 46,292 |