Shiny Chemical Industrial Co., Ltd. (TPE:1773)
Taiwan
· Delayed Price · Currency is TWD 172.00
+1.00 (0.58%)
Apr 29, 2026, 1:30 PM CST
Shiny Chemical Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 169.00 | 175.00 | 166.50 | 174.00 | - | 1.75% | 1,136,276 |
| Apr 28, 2026 | 179.00 | 179.00 | 169.50 | 171.00 | 171.00 | -4.47% | 2,040,892 |
| Apr 27, 2026 | 178.00 | 181.00 | 172.00 | 179.00 | 179.00 | 1.99% | 3,006,256 |
| Apr 24, 2026 | 176.00 | 179.00 | 170.50 | 175.50 | 175.50 | 0.86% | 3,926,634 |
| Apr 23, 2026 | 169.00 | 179.00 | 167.50 | 174.00 | 174.00 | 6.75% | 9,086,782 |
| Apr 22, 2026 | 165.00 | 169.50 | 161.50 | 163.00 | 163.00 | -0.31% | 2,294,016 |
| Apr 21, 2026 | 162.00 | 163.50 | 160.00 | 163.50 | 163.50 | 2.83% | 1,884,806 |
| Apr 20, 2026 | 158.50 | 166.00 | 158.50 | 159.00 | 159.00 | 0.95% | 2,727,518 |
| Apr 17, 2026 | 155.00 | 158.00 | 154.00 | 157.50 | 157.50 | 1.29% | 1,096,376 |
| Apr 16, 2026 | 158.50 | 158.50 | 153.50 | 155.50 | 155.50 | -0.96% | 1,067,151 |
| Apr 15, 2026 | 157.50 | 157.50 | 155.00 | 157.00 | 157.00 | 1.29% | 1,468,598 |
| Apr 14, 2026 | 154.00 | 157.00 | 152.00 | 155.00 | 155.00 | 1.64% | 1,527,043 |
| Apr 13, 2026 | 152.00 | 155.50 | 151.00 | 152.50 | 152.50 | 0.33% | 1,286,450 |
| Apr 10, 2026 | 155.50 | 155.50 | 151.50 | 152.00 | 152.00 | -1.30% | 1,454,629 |
| Apr 9, 2026 | 150.50 | 156.00 | 148.00 | 154.00 | 154.00 | 3.36% | 2,971,504 |
| Apr 8, 2026 | 149.50 | 153.00 | 147.50 | 149.00 | 149.00 | 2.41% | 2,560,121 |
| Apr 7, 2026 | 152.00 | 152.00 | 143.00 | 145.50 | 145.50 | - | 3,126,228 |
| Apr 2, 2026 | 141.50 | 150.00 | 137.50 | 145.50 | 145.50 | 2.83% | 1,632,768 |
| Apr 1, 2026 | 141.00 | 142.00 | 139.00 | 141.50 | 141.50 | 4.04% | 317,752 |
| Mar 31, 2026 | 141.00 | 141.50 | 136.00 | 136.00 | 136.00 | -4.56% | 1,150,312 |
| Mar 30, 2026 | 139.00 | 143.00 | 139.00 | 142.50 | 142.50 | - | 376,896 |
| Mar 27, 2026 | 141.00 | 143.50 | 139.50 | 142.50 | 142.50 | 0.71% | 440,301 |
| Mar 26, 2026 | 147.50 | 148.00 | 141.50 | 141.50 | 141.50 | -2.75% | 711,545 |
| Mar 25, 2026 | 145.00 | 146.50 | 144.00 | 145.50 | 145.50 | 2.11% | 545,577 |
| Mar 24, 2026 | 144.00 | 144.00 | 140.00 | 142.50 | 142.50 | 0.35% | 527,285 |
| Mar 23, 2026 | 146.00 | 147.00 | 142.00 | 142.00 | 142.00 | -5.33% | 882,340 |
| Mar 20, 2026 | 149.00 | 152.00 | 148.00 | 150.00 | 150.00 | 0.67% | 676,089 |
| Mar 19, 2026 | 145.50 | 151.00 | 144.50 | 149.00 | 149.00 | 0.68% | 866,839 |
| Mar 18, 2026 | 147.50 | 148.00 | 145.50 | 148.00 | 148.00 | 1.72% | 543,333 |
| Mar 17, 2026 | 151.00 | 151.00 | 145.00 | 145.50 | 145.50 | -1.69% | 841,941 |
| Mar 16, 2026 | 154.00 | 155.50 | 146.00 | 148.00 | 148.00 | -1.66% | 1,111,325 |
| Mar 13, 2026 | 142.00 | 156.00 | 141.50 | 150.50 | 150.50 | 4.51% | 1,726,998 |
| Mar 12, 2026 | 144.00 | 149.00 | 142.00 | 144.00 | 144.00 | -1.71% | 842,088 |
| Mar 11, 2026 | 141.00 | 147.50 | 141.00 | 146.50 | 146.50 | 4.64% | 803,887 |
| Mar 10, 2026 | 144.00 | 144.50 | 139.00 | 140.00 | 140.00 | - | 867,401 |
| Mar 9, 2026 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | -6.04% | 1,222,471 |
| Mar 6, 2026 | 149.00 | 152.00 | 147.00 | 149.00 | 149.00 | -0.33% | 576,698 |
| Mar 5, 2026 | 148.50 | 152.00 | 148.00 | 149.50 | 149.50 | 2.75% | 881,020 |
| Mar 4, 2026 | 152.50 | 152.50 | 145.00 | 145.50 | 145.50 | -6.13% | 1,422,249 |
| Mar 3, 2026 | 157.00 | 159.50 | 151.00 | 155.00 | 155.00 | - | 1,440,841 |
| Mar 2, 2026 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | -2.52% | 1,189,697 |
| Feb 26, 2026 | 155.00 | 161.50 | 154.50 | 159.00 | 159.00 | 2.58% | 3,114,471 |
| Feb 25, 2026 | 157.50 | 160.50 | 153.00 | 155.00 | 155.00 | -0.64% | 1,642,495 |
| Feb 24, 2026 | 153.50 | 158.00 | 152.50 | 156.00 | 156.00 | 2.30% | 2,231,423 |
| Feb 23, 2026 | 147.00 | 153.50 | 145.50 | 152.50 | 152.50 | 4.45% | 1,498,319 |
| Feb 11, 2026 | 145.00 | 147.00 | 143.50 | 146.00 | 146.00 | 1.74% | 798,694 |
| Feb 10, 2026 | 147.00 | 147.00 | 143.50 | 143.50 | 143.50 | -1.71% | 1,624,581 |
| Feb 9, 2026 | 143.00 | 148.00 | 140.50 | 146.00 | 146.00 | 5.04% | 1,131,841 |
| Feb 6, 2026 | 140.00 | 140.00 | 136.50 | 139.00 | 139.00 | -1.77% | 637,297 |
| Feb 5, 2026 | 141.50 | 142.50 | 140.00 | 141.50 | 141.50 | -0.70% | 360,355 |
| Feb 4, 2026 | 140.50 | 145.00 | 140.50 | 142.50 | 142.50 | 1.42% | 502,213 |
| Feb 3, 2026 | 141.50 | 142.50 | 140.00 | 140.50 | 140.50 | 1.08% | 419,319 |
| Feb 2, 2026 | 141.50 | 141.50 | 138.50 | 139.00 | 139.00 | -2.80% | 885,406 |
| Jan 30, 2026 | 146.00 | 147.50 | 143.00 | 143.00 | 143.00 | -2.05% | 913,887 |
| Jan 29, 2026 | 147.50 | 147.50 | 145.50 | 146.00 | 146.00 | -1.35% | 543,186 |
| Jan 28, 2026 | 149.50 | 150.00 | 147.00 | 148.00 | 148.00 | -1.00% | 699,822 |
| Jan 27, 2026 | 149.00 | 150.50 | 147.50 | 149.50 | 149.50 | 0.34% | 774,223 |
| Jan 26, 2026 | 158.50 | 158.50 | 148.00 | 149.00 | 149.00 | -5.40% | 2,251,829 |
| Jan 23, 2026 | 156.50 | 158.00 | 154.00 | 157.50 | 157.50 | 1.29% | 1,015,912 |
| Jan 22, 2026 | 157.50 | 158.00 | 155.00 | 155.50 | 155.50 | 0.32% | 701,158 |
| Jan 21, 2026 | 156.50 | 157.50 | 154.00 | 155.00 | 155.00 | -1.59% | 1,102,578 |
| Jan 20, 2026 | 160.00 | 160.00 | 156.50 | 157.50 | 157.50 | -1.87% | 1,085,175 |
| Jan 19, 2026 | 160.00 | 164.00 | 156.50 | 160.50 | 160.50 | 0.63% | 3,024,377 |
| Jan 16, 2026 | 162.00 | 162.00 | 154.50 | 159.50 | 159.50 | 1.59% | 2,102,728 |
| Jan 15, 2026 | 161.00 | 161.00 | 156.00 | 157.00 | 157.00 | -1.88% | 1,424,738 |
| Jan 14, 2026 | 163.50 | 167.50 | 159.50 | 160.00 | 160.00 | -0.31% | 2,084,995 |
| Jan 13, 2026 | 162.00 | 165.50 | 157.50 | 160.50 | 160.50 | -0.93% | 2,018,700 |
| Jan 12, 2026 | 171.00 | 171.00 | 161.50 | 162.00 | 162.00 | -2.70% | 2,647,603 |
| Jan 9, 2026 | 163.00 | 168.00 | 154.00 | 166.50 | 166.50 | 1.52% | 3,019,528 |
| Jan 8, 2026 | 168.50 | 173.50 | 162.50 | 164.00 | 164.00 | -2.96% | 3,893,578 |
| Jan 7, 2026 | 160.00 | 170.00 | 158.50 | 169.00 | 169.00 | 8.68% | 6,696,241 |
| Jan 6, 2026 | 155.00 | 157.50 | 152.50 | 155.50 | 155.50 | 1.97% | 3,030,456 |
| Jan 5, 2026 | 147.00 | 154.00 | 146.50 | 152.50 | 152.50 | 5.54% | 3,569,841 |
| Jan 2, 2026 | 138.00 | 145.00 | 137.50 | 144.50 | 144.50 | 4.71% | 1,356,780 |
| Dec 31, 2025 | 138.50 | 139.00 | 137.00 | 138.00 | 138.00 | -0.36% | 320,340 |
| Dec 30, 2025 | 138.00 | 139.50 | 137.00 | 138.50 | 138.50 | -0.36% | 298,411 |
| Dec 29, 2025 | 137.50 | 139.00 | 137.50 | 139.00 | 139.00 | 1.09% | 229,506 |
| Dec 26, 2025 | 138.00 | 138.50 | 137.50 | 137.50 | 137.50 | - | 139,672 |
| Dec 24, 2025 | 137.00 | 139.00 | 136.50 | 137.50 | 137.50 | 0.73% | 192,903 |
| Dec 23, 2025 | 137.50 | 138.00 | 136.00 | 136.50 | 136.50 | - | 543,246 |
| Dec 22, 2025 | 136.00 | 137.50 | 136.00 | 136.50 | 136.50 | 1.49% | 297,665 |
| Dec 19, 2025 | 134.50 | 136.00 | 134.50 | 134.50 | 134.50 | 0.37% | 265,302 |
| Dec 18, 2025 | 134.00 | 134.50 | 133.50 | 134.00 | 134.00 | -0.37% | 227,692 |
| Dec 17, 2025 | 136.00 | 136.00 | 134.00 | 134.50 | 134.50 | -0.74% | 279,947 |
| Dec 16, 2025 | 135.50 | 135.50 | 133.50 | 135.50 | 135.50 | -1.45% | 552,626 |
| Dec 15, 2025 | 137.00 | 137.50 | 136.00 | 137.50 | 137.50 | -0.72% | 212,218 |
| Dec 12, 2025 | 139.00 | 140.00 | 138.00 | 138.50 | 138.50 | 0.36% | 315,134 |
| Dec 11, 2025 | 136.50 | 138.50 | 136.50 | 138.00 | 138.00 | 1.47% | 414,568 |
| Dec 10, 2025 | 138.50 | 138.50 | 134.50 | 136.00 | 136.00 | -2.16% | 515,540 |
| Dec 9, 2025 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.36% | 138,136 |
| Dec 8, 2025 | 140.00 | 141.00 | 139.00 | 139.50 | 139.50 | 1.82% | 352,564 |
| 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% | 210,445 |
| 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 |