ShineMore Technology Materials Co., Ltd. (TPEX:8291)
Taiwan · Delayed Price · Currency is TWD 33.05
+3.00 (9.98%)
Jul 20, 2026, 1:30 PM CST
TPEX:8291 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 48.00 | 48.00 | 46.10 | 46.10 | 46.10 | -2.95% | 87,396 |
| Jun 24, 2026 | 47.85 | 47.85 | 45.50 | 47.50 | 47.50 | -4.62% | 59,308 |
| Jun 23, 2026 | 46.90 | 49.80 | 46.90 | 49.80 | 49.80 | -4.41% | 334,585 |
| Jun 22, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 9.92% | 537,693 |
| Jun 18, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 9.98% | 9,187 |
| Jun 17, 2026 | 39.20 | 43.10 | 39.20 | 43.10 | 43.10 | 9.95% | 82,591 |
| Jun 16, 2026 | 38.30 | 40.80 | 38.30 | 39.20 | 39.20 | - | 195,870 |
| Jun 15, 2026 | 38.30 | 41.75 | 38.30 | 39.20 | 39.20 | -7.87% | 349,788 |
| Jun 12, 2026 | 42.15 | 46.50 | 42.15 | 42.55 | 42.55 | -8.98% | 919,903 |
| Jun 11, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -9.92% | 28,123 |
| Jun 10, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -9.90% | 57,027 |
| Jun 9, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -9.86% | 14,419 |
| Jun 8, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -10.00% | 22,042 |
| 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 |