Skip to main content
Shining Building Business Co.,Ltd. (TPE:5531)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
8.90
-0.04 (-0.45%)
Mar 10, 2026, 1:35 PM CST

Shining Building Business Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.869.008.859.009.000.56%187,656
Mar 5, 20268.958.958.868.958.950.22%364,747
Mar 4, 20268.908.938.788.938.93-0.78%728,563
Mar 3, 20269.009.008.889.009.000.11%676,077
Mar 2, 20269.009.028.958.998.99-0.11%263,441
Feb 26, 20268.939.038.939.009.00-274,134
Feb 25, 20269.019.028.979.009.00-0.44%233,193
Feb 24, 20269.019.098.999.049.04-393,977
Feb 23, 20269.019.059.009.049.040.33%571,361
Feb 11, 20269.039.038.939.019.010.11%415,430
Feb 10, 20268.999.048.929.009.00-309,919
Feb 9, 20269.079.098.919.009.00-0.22%188,674
Feb 6, 20268.909.048.849.029.020.45%469,670
Feb 5, 20268.998.998.888.988.98-325,322
Feb 4, 20269.009.008.968.988.98-0.22%168,239
Feb 3, 20268.999.008.879.009.001.12%424,403
Feb 2, 20269.009.008.898.908.90-1.11%463,004
Jan 30, 20269.009.018.939.009.00-253,348
Jan 29, 20269.039.038.979.009.00-0.33%246,724
Jan 28, 20269.029.068.989.039.030.22%347,749
Jan 27, 20269.029.028.979.019.010.11%308,078
Jan 26, 20269.029.028.949.009.00-522,345
Jan 23, 20269.009.008.949.009.00-312,019
Jan 22, 20269.029.038.949.009.00-0.77%424,876
Jan 21, 20268.949.078.929.079.071.45%703,224
Jan 20, 20268.948.988.928.948.94-0.67%361,549
Jan 19, 20268.949.008.939.009.00-550,115
Jan 16, 20269.009.008.919.009.00-0.11%731,234
Jan 15, 20269.029.028.979.019.01-0.11%556,493
Jan 14, 20269.029.099.009.029.02-488,761
Jan 13, 20269.039.109.029.029.02-605,263
Jan 12, 20269.029.049.029.029.02-0.22%1,072,493
Jan 9, 20269.049.109.029.049.04-0.11%330,068
Jan 8, 20269.129.129.039.059.050.22%474,938
Jan 7, 20269.039.079.029.039.03-1,034,900
Jan 6, 20269.089.099.029.039.03-395,061
Jan 5, 20269.029.109.029.039.030.22%423,214
Jan 2, 20269.109.109.009.019.01-0.99%445,235
Dec 31, 20259.109.109.019.109.10-0.22%332,532
Dec 30, 20259.149.149.069.129.12-249,541
Dec 29, 20259.129.159.079.129.12-317,132
Dec 26, 20259.109.149.089.129.12-0.22%248,716
Dec 24, 20259.099.189.059.149.14-344,711
Dec 23, 20259.129.159.089.149.14-0.33%270,500
Dec 22, 20259.159.199.129.179.17-0.22%155,386
Dec 19, 20259.169.209.159.199.190.33%410,299
Dec 18, 20259.139.209.119.169.160.33%372,729
Dec 17, 20259.239.239.089.139.13-0.44%293,644
Dec 16, 20259.159.219.099.179.17-0.43%307,414
Dec 15, 20259.209.259.179.219.210.66%526,270
Dec 12, 20259.119.189.109.159.150.44%397,122
Dec 11, 20259.089.119.029.119.110.33%219,686
Dec 10, 20259.109.139.019.089.08-390,325
Dec 9, 20259.069.109.039.089.080.22%224,085
Dec 8, 20259.119.119.039.069.06-0.22%131,060
Dec 5, 20259.039.099.019.089.080.11%222,337
Dec 4, 20259.079.079.029.079.070.55%297,039
Dec 3, 20259.079.079.029.029.02-0.55%310,074
Dec 2, 20259.029.119.029.079.070.22%158,222
Dec 1, 20259.049.089.019.059.05-0.33%228,495
Nov 28, 20259.039.089.039.089.080.11%158,413
Nov 27, 20259.039.109.039.079.07-143,189
Nov 26, 20259.049.089.039.079.070.22%288,011
Nov 25, 20259.029.059.009.059.05-0.11%143,419
Nov 24, 20259.129.128.919.069.06-345,879
Nov 21, 20258.969.068.969.069.06-0.22%284,546
Nov 20, 20259.069.088.949.089.08-632,668
Nov 19, 20259.089.089.009.089.08-380,951
Nov 18, 20259.109.109.029.089.08-0.98%282,032
Nov 17, 20259.209.209.069.179.17-286,258
Nov 14, 20259.189.209.089.179.17-0.22%365,151
Nov 13, 20259.259.259.149.199.19-0.65%366,485
Nov 12, 20259.329.359.169.259.25-0.11%257,424
Nov 11, 20259.359.489.229.269.26-0.86%356,563
Nov 10, 20259.559.579.339.349.34-0.64%697,235
Nov 7, 20259.289.469.249.409.401.51%1,320,556
Nov 6, 20259.109.289.059.269.262.66%426,794
Nov 5, 20259.009.028.959.029.02-0.22%447,541
Nov 4, 20259.019.049.019.049.04-0.22%157,955
Nov 3, 20259.049.069.009.069.06-274,450
Oct 31, 20259.109.129.059.069.06-0.22%269,591
Oct 30, 20259.069.119.069.089.080.22%213,732
Oct 29, 20259.179.179.069.069.06-0.66%347,058
Oct 28, 20259.139.189.119.129.12-0.11%264,284
Oct 27, 20259.129.189.089.139.130.22%501,970
Oct 23, 20259.129.129.049.119.110.22%218,497
Oct 22, 20259.069.099.049.099.090.66%211,424
Oct 21, 20259.099.109.009.039.03-0.55%393,276
Oct 20, 20259.129.129.009.089.08-290,073
Oct 17, 20259.069.119.009.089.080.22%295,211
Oct 16, 20259.029.129.019.069.06-0.22%136,094
Oct 15, 20259.029.109.029.089.080.11%264,235
Oct 14, 20259.089.119.039.079.07-0.11%432,375
Oct 13, 20259.089.088.989.089.08-0.22%413,607
Oct 9, 20259.109.129.059.109.10-273,427
Oct 8, 20259.099.179.039.109.10-545,980
Oct 7, 20259.099.109.009.109.100.22%591,433
Oct 3, 20259.109.109.019.089.08-0.33%570,049
Oct 2, 20259.169.169.049.119.11-0.44%362,013
Oct 1, 20259.159.159.099.159.15-282,219