Skip to main content
Shining Building Business Co.,Ltd. (TPE:5531)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
8.40
+0.03 (0.36%)
Apr 29, 2026, 1:30 PM CST

Shining Building Business Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.448.448.328.408.400.36%446,435
Apr 28, 20268.418.458.258.378.370.36%675,018
Apr 27, 20268.558.558.298.348.34-2.46%980,238
Apr 24, 20268.728.728.558.558.55-1.61%685,049
Apr 23, 20268.848.858.688.698.69-0.23%1,152,623
Apr 22, 20268.758.768.718.718.71-1.02%642,664
Apr 21, 20268.808.808.748.808.80-727,982
Apr 20, 20268.838.838.748.808.80-0.34%452,728
Apr 17, 20268.848.858.768.838.83-0.23%486,106
Apr 16, 20268.858.858.768.858.850.23%346,232
Apr 15, 20268.778.838.768.838.830.34%592,501
Apr 14, 20268.858.858.758.808.80-0.56%783,688
Apr 13, 20268.808.858.758.858.850.11%328,928
Apr 10, 20268.808.848.698.848.84-650,285
Apr 9, 20268.858.858.748.848.84-0.11%527,071
Apr 8, 20268.828.858.688.858.850.57%1,491,760
Apr 7, 20268.888.888.788.808.80-0.90%274,266
Apr 2, 20268.868.898.758.888.880.11%500,661
Apr 1, 20269.009.008.878.878.87-0.89%493,723
Mar 31, 20268.819.028.738.958.951.24%789,128
Mar 30, 20268.858.868.818.848.84-1.01%406,513
Mar 27, 20268.938.938.838.938.93-369,930
Mar 26, 20268.998.998.858.938.93-0.11%441,934
Mar 25, 20269.009.008.868.948.94-0.11%400,050
Mar 24, 20269.029.028.858.958.95-0.11%302,195
Mar 23, 20268.908.968.808.968.96-0.11%397,912
Mar 20, 20269.019.108.908.978.97-0.33%403,001
Mar 19, 20268.929.028.889.009.00-0.22%458,332
Mar 18, 20269.119.118.969.029.02-0.22%356,853
Mar 17, 20269.039.108.989.049.04-0.11%733,072
Mar 16, 20268.939.158.809.059.051.23%1,014,237
Mar 13, 20268.588.948.588.948.941.71%725,027
Mar 12, 20268.818.948.788.798.79-1.68%271,405
Mar 11, 20268.928.958.848.948.940.45%232,021
Mar 10, 20269.009.008.708.908.90-0.45%425,175
Mar 9, 20268.508.948.508.948.94-0.67%1,014,231
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%453,137
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%372,742
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