Shiny Chemical Industrial Co., Ltd. (TPE:1773)
Taiwan
· Delayed Price · Currency is TWD 137.00
-1.50 (-1.08%)
At close: Dec 5, 2025
Shiny Chemical Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 138.50 | 138.50 | 135.50 | 137.00 | 137.00 | -1.08% | 260,765 |
| Dec 4, 2025 | 139.50 | 141.00 | 138.00 | 138.50 | 138.50 | -0.36% | 210,087 |
| Dec 3, 2025 | 139.50 | 139.50 | 138.00 | 139.00 | 139.00 | 0.72% | 159,296 |
| Dec 2, 2025 | 140.00 | 140.50 | 138.00 | 138.00 | 138.00 | -1.08% | 258,986 |
| Dec 1, 2025 | 139.00 | 140.00 | 138.50 | 139.50 | 139.50 | 0.36% | 148,543 |
| Nov 28, 2025 | 140.50 | 140.50 | 138.00 | 139.00 | 139.00 | -0.71% | 261,113 |
| Nov 27, 2025 | 139.00 | 141.00 | 139.00 | 140.00 | 140.00 | 1.08% | 225,227 |
| Nov 26, 2025 | 135.00 | 140.00 | 135.00 | 138.50 | 138.50 | 2.97% | 268,905 |
| Nov 25, 2025 | 134.50 | 136.00 | 134.00 | 134.50 | 134.50 | 0.37% | 101,173 |
| Nov 24, 2025 | 132.50 | 134.50 | 132.50 | 134.00 | 134.00 | 0.75% | 235,641 |
| Nov 21, 2025 | 133.50 | 135.00 | 132.00 | 133.00 | 133.00 | -0.75% | 271,863 |
| Nov 20, 2025 | 133.50 | 136.50 | 133.50 | 134.00 | 134.00 | 1.52% | 239,757 |
| Nov 19, 2025 | 132.50 | 133.50 | 131.00 | 132.00 | 132.00 | -1.12% | 450,156 |
| Nov 18, 2025 | 136.50 | 138.00 | 133.50 | 133.50 | 133.50 | -3.26% | 647,484 |
| Nov 17, 2025 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | -2.82% | 701,198 |
| Nov 14, 2025 | 142.00 | 144.00 | 141.50 | 142.00 | 142.00 | -0.70% | 426,718 |
| Nov 13, 2025 | 141.50 | 145.00 | 141.50 | 143.00 | 143.00 | 1.06% | 527,159 |
| Nov 12, 2025 | 141.00 | 143.50 | 140.50 | 141.50 | 141.50 | 1.07% | 289,962 |
| Nov 11, 2025 | 142.00 | 142.50 | 139.50 | 140.00 | 140.00 | -1.06% | 293,091 |
| Nov 10, 2025 | 141.00 | 142.00 | 139.50 | 141.50 | 141.50 | 0.71% | 238,770 |
| Nov 7, 2025 | 143.00 | 143.00 | 139.50 | 140.50 | 140.50 | -1.75% | 403,295 |
| Nov 6, 2025 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | - | 279,292 |
| Nov 5, 2025 | 144.00 | 144.00 | 140.50 | 143.00 | 143.00 | -0.69% | 327,917 |
| Nov 4, 2025 | 144.50 | 145.00 | 142.50 | 144.00 | 144.00 | 0.35% | 354,991 |
| Nov 3, 2025 | 147.50 | 147.50 | 143.00 | 143.50 | 143.50 | -1.71% | 496,261 |
| Oct 31, 2025 | 144.50 | 147.00 | 144.00 | 146.00 | 146.00 | 2.82% | 887,119 |
| Oct 30, 2025 | 141.50 | 143.50 | 141.50 | 142.00 | 142.00 | 0.71% | 543,505 |
| Oct 29, 2025 | 139.50 | 143.00 | 139.50 | 141.00 | 141.00 | 1.44% | 572,297 |
| Oct 28, 2025 | 140.50 | 141.50 | 138.50 | 139.00 | 139.00 | -0.71% | 370,248 |
| Oct 27, 2025 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | -1.75% | 506,889 |
| Oct 23, 2025 | 142.00 | 145.50 | 141.00 | 142.50 | 142.50 | 0.35% | 595,476 |
| Oct 22, 2025 | 145.00 | 146.00 | 141.50 | 142.00 | 142.00 | -1.39% | 492,644 |
| Oct 21, 2025 | 147.00 | 147.50 | 143.50 | 144.00 | 144.00 | -1.03% | 602,998 |
| Oct 20, 2025 | 146.00 | 146.00 | 144.50 | 145.50 | 145.50 | -0.34% | 566,455 |
| Oct 17, 2025 | 148.50 | 150.00 | 145.50 | 146.00 | 146.00 | -2.34% | 649,170 |
| Oct 16, 2025 | 146.50 | 150.00 | 146.50 | 149.50 | 149.50 | 2.40% | 1,105,192 |
| Oct 15, 2025 | 146.50 | 146.50 | 143.00 | 146.00 | 146.00 | 1.39% | 488,550 |
| Oct 14, 2025 | 146.00 | 148.50 | 144.00 | 144.00 | 144.00 | -0.69% | 1,191,435 |
| Oct 13, 2025 | 140.00 | 146.00 | 138.00 | 145.00 | 145.00 | - | 1,205,078 |
| Oct 9, 2025 | 143.50 | 145.50 | 142.50 | 145.00 | 145.00 | 2.11% | 963,815 |
| Oct 8, 2025 | 143.00 | 143.50 | 142.00 | 142.00 | 142.00 | -1.05% | 646,246 |
| Oct 7, 2025 | 142.00 | 145.00 | 141.00 | 143.50 | 143.50 | 1.77% | 1,271,552 |
| Oct 3, 2025 | 138.00 | 141.50 | 138.00 | 141.00 | 141.00 | 2.55% | 1,155,808 |
| Oct 2, 2025 | 138.50 | 138.50 | 136.50 | 137.50 | 137.50 | 0.73% | 369,480 |
| Oct 1, 2025 | 135.00 | 138.00 | 135.00 | 136.50 | 136.50 | 1.11% | 581,979 |
| Sep 30, 2025 | 134.00 | 135.00 | 132.50 | 135.00 | 135.00 | 1.50% | 348,331 |
| Sep 26, 2025 | 136.00 | 136.00 | 131.50 | 133.00 | 133.00 | -2.21% | 771,963 |
| Sep 25, 2025 | 137.50 | 138.50 | 136.00 | 136.00 | 136.00 | -0.37% | 350,681 |
| Sep 24, 2025 | 139.00 | 139.00 | 136.00 | 136.50 | 136.50 | -1.09% | 477,952 |
| Sep 23, 2025 | 137.50 | 139.50 | 137.50 | 138.00 | 138.00 | 0.73% | 498,635 |
| Sep 22, 2025 | 136.00 | 138.50 | 136.00 | 137.00 | 137.00 | 0.74% | 301,786 |
| Sep 19, 2025 | 138.00 | 139.00 | 135.50 | 136.00 | 136.00 | -0.73% | 1,051,193 |
| Sep 18, 2025 | 137.50 | 138.50 | 137.00 | 137.00 | 137.00 | 0.37% | 369,560 |
| Sep 17, 2025 | 139.00 | 139.50 | 135.50 | 136.50 | 136.50 | -1.44% | 809,470 |
| Sep 16, 2025 | 139.50 | 140.00 | 138.00 | 138.50 | 138.50 | - | 387,585 |
| Sep 15, 2025 | 139.00 | 140.00 | 137.50 | 138.50 | 138.50 | - | 355,217 |
| Sep 12, 2025 | 139.00 | 140.50 | 138.00 | 138.50 | 138.50 | - | 471,248 |
| Sep 11, 2025 | 143.50 | 143.50 | 138.00 | 138.50 | 138.50 | -3.15% | 1,484,145 |
| Sep 10, 2025 | 143.00 | 144.50 | 142.00 | 143.00 | 143.00 | 0.35% | 693,610 |
| Sep 9, 2025 | 143.50 | 145.50 | 142.00 | 142.50 | 142.50 | -0.70% | 1,032,969 |
| Sep 8, 2025 | 147.00 | 147.50 | 142.50 | 143.50 | 143.50 | -3.04% | 1,991,536 |
| Sep 5, 2025 | 149.50 | 150.00 | 146.00 | 148.00 | 148.00 | 0.34% | 1,107,495 |
| Sep 4, 2025 | 153.00 | 153.00 | 147.00 | 147.50 | 147.50 | -3.59% | 2,271,096 |
| Sep 3, 2025 | 148.00 | 154.00 | 145.50 | 153.00 | 153.00 | 3.03% | 2,381,961 |
| Sep 2, 2025 | 154.50 | 154.50 | 146.00 | 148.50 | 148.50 | -3.88% | 6,725,161 |
| Sep 1, 2025 | 141.00 | 154.50 | 141.00 | 154.50 | 154.50 | 9.96% | 8,618,577 |
| Aug 29, 2025 | 141.50 | 143.00 | 138.50 | 140.50 | 140.50 | 1.44% | 1,227,004 |
| Aug 28, 2025 | 137.50 | 140.00 | 136.50 | 138.50 | 138.50 | 1.84% | 878,718 |
| Aug 27, 2025 | 136.00 | 138.00 | 135.50 | 136.00 | 136.00 | - | 806,671 |
| Aug 26, 2025 | 136.00 | 136.00 | 133.50 | 136.00 | 136.00 | -0.37% | 581,872 |
| Aug 25, 2025 | 137.50 | 138.00 | 136.00 | 136.50 | 136.50 | 0.37% | 340,418 |
| Aug 22, 2025 | 139.50 | 139.50 | 135.50 | 136.00 | 136.00 | -1.81% | 442,465 |
| Aug 21, 2025 | 138.00 | 142.00 | 137.00 | 138.50 | 138.50 | 1.84% | 1,019,369 |
| Aug 20, 2025 | 141.00 | 141.50 | 136.00 | 136.00 | 136.00 | -3.20% | 941,211 |
| Aug 19, 2025 | 143.00 | 143.00 | 139.00 | 140.50 | 140.50 | -1.75% | 906,311 |
| Aug 18, 2025 | 137.50 | 143.00 | 136.50 | 143.00 | 143.00 | 4.38% | 1,457,153 |
| Aug 15, 2025 | 136.50 | 137.00 | 135.00 | 137.00 | 137.00 | 1.48% | 453,772 |
| Aug 14, 2025 | 137.00 | 137.50 | 134.50 | 135.00 | 135.00 | -1.82% | 660,585 |
| Aug 13, 2025 | 139.50 | 140.50 | 135.50 | 137.50 | 137.50 | 0.36% | 2,495,399 |
| Aug 12, 2025 | 130.00 | 138.00 | 128.50 | 137.00 | 137.00 | 5.38% | 2,068,027 |
| Aug 11, 2025 | 129.00 | 131.00 | 127.50 | 130.00 | 130.00 | 0.78% | 367,655 |
| Aug 8, 2025 | 131.50 | 132.00 | 127.00 | 129.00 | 129.00 | -3.37% | 838,419 |
| Aug 7, 2025 | 126.50 | 135.00 | 126.50 | 133.50 | 133.50 | 6.37% | 967,485 |
| Aug 6, 2025 | 125.00 | 127.00 | 125.00 | 125.50 | 125.50 | 0.40% | 154,921 |
| Aug 5, 2025 | 126.00 | 126.50 | 125.00 | 125.00 | 125.00 | - | 250,017 |
| Aug 4, 2025 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | -1.19% | 145,940 |
| Aug 1, 2025 | 125.50 | 127.00 | 125.00 | 126.50 | 126.50 | -0.39% | 145,571 |
| Jul 31, 2025 | 126.50 | 128.00 | 126.50 | 127.00 | 127.00 | 0.40% | 182,499 |
| Jul 30, 2025 | 127.00 | 127.00 | 125.50 | 126.50 | 126.50 | - | 176,656 |
| Jul 29, 2025 | 130.00 | 130.00 | 125.50 | 126.50 | 126.50 | -1.94% | 399,936 |
| Jul 28, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 106,637 |
| Jul 25, 2025 | 132.00 | 132.00 | 128.50 | 129.00 | 129.00 | -2.64% | 419,497 |
| Jul 24, 2025 | 135.00 | 135.00 | 131.50 | 132.50 | 132.50 | -1.85% | 287,221 |
| Jul 23, 2025 | 133.50 | 135.00 | 132.00 | 135.00 | 135.00 | 2.27% | 180,627 |
| Jul 22, 2025 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | -2.22% | 236,961 |
| Jul 21, 2025 | 134.50 | 136.00 | 134.00 | 135.00 | 135.00 | 0.75% | 206,500 |
| Jul 18, 2025 | 135.00 | 135.50 | 132.50 | 134.00 | 134.00 | 0.75% | 257,899 |
| Jul 17, 2025 | 130.50 | 133.00 | 130.50 | 133.00 | 133.00 | 2.70% | 304,300 |
| Jul 16, 2025 | 128.50 | 131.00 | 128.50 | 129.50 | 129.50 | 0.39% | 236,822 |
| Jul 15, 2025 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 1.98% | 199,332 |