St.Shine Optical Co.,Ltd. (TPEX:1565)
Taiwan
· Delayed Price · Currency is TWD 127.00
-2.00 (-1.55%)
Dec 5, 2025, 1:30 PM CST
St.Shine Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 128.50 | 128.50 | 127.00 | 127.00 | 127.00 | -1.55% | 70,510 |
| Dec 4, 2025 | 129.50 | 130.50 | 128.50 | 129.00 | 129.00 | -0.39% | 51,481 |
| Dec 3, 2025 | 130.00 | 131.00 | 129.00 | 129.50 | 129.50 | -0.77% | 96,276 |
| Dec 2, 2025 | 127.00 | 131.50 | 127.00 | 130.50 | 130.50 | 2.76% | 180,647 |
| Dec 1, 2025 | 127.00 | 128.00 | 126.50 | 127.00 | 127.00 | - | 56,158 |
| Nov 28, 2025 | 127.50 | 128.00 | 126.50 | 127.00 | 127.00 | - | 51,358 |
| Nov 27, 2025 | 127.00 | 127.50 | 126.50 | 127.00 | 127.00 | - | 32,913 |
| Nov 26, 2025 | 126.50 | 128.00 | 126.50 | 127.00 | 127.00 | 0.40% | 60,103 |
| Nov 25, 2025 | 125.00 | 126.50 | 125.00 | 126.50 | 126.50 | 1.61% | 74,849 |
| Nov 24, 2025 | 125.00 | 126.00 | 123.50 | 124.50 | 124.50 | 0.81% | 75,571 |
| Nov 21, 2025 | 125.00 | 125.00 | 123.00 | 123.50 | 123.50 | -1.98% | 186,452 |
| Nov 20, 2025 | 126.00 | 126.50 | 125.50 | 126.00 | 126.00 | 0.80% | 63,140 |
| Nov 19, 2025 | 125.50 | 126.00 | 124.00 | 125.00 | 125.00 | -0.79% | 145,066 |
| Nov 18, 2025 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | -1.56% | 168,003 |
| Nov 17, 2025 | 129.50 | 129.50 | 126.50 | 128.00 | 128.00 | -0.78% | 210,682 |
| Nov 14, 2025 | 132.00 | 132.00 | 128.50 | 129.00 | 129.00 | -2.64% | 149,352 |
| Nov 13, 2025 | 133.50 | 133.50 | 132.00 | 132.50 | 132.50 | -1.12% | 129,872 |
| Nov 12, 2025 | 129.50 | 135.00 | 129.50 | 134.00 | 134.00 | 3.08% | 235,208 |
| Nov 11, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 0.78% | 74,469 |
| Nov 10, 2025 | 132.50 | 132.50 | 127.00 | 129.00 | 129.00 | -3.01% | 257,285 |
| Nov 7, 2025 | 130.50 | 135.00 | 130.50 | 133.00 | 133.00 | 1.92% | 308,358 |
| Nov 6, 2025 | 129.00 | 131.00 | 129.00 | 130.50 | 130.50 | 1.16% | 103,259 |
| Nov 5, 2025 | 129.50 | 129.50 | 128.00 | 129.00 | 129.00 | -0.39% | 121,117 |
| Nov 4, 2025 | 129.00 | 131.00 | 129.00 | 129.50 | 129.50 | 0.39% | 79,418 |
| Nov 3, 2025 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -1.15% | 78,694 |
| Oct 31, 2025 | 130.00 | 131.00 | 129.50 | 130.50 | 130.50 | 0.38% | 71,586 |
| Oct 30, 2025 | 129.00 | 130.50 | 129.00 | 130.00 | 130.00 | 0.78% | 126,180 |
| Oct 29, 2025 | 130.00 | 130.00 | 128.50 | 129.00 | 129.00 | - | 79,768 |
| Oct 28, 2025 | 130.50 | 130.50 | 128.00 | 129.00 | 129.00 | -1.15% | 299,354 |
| Oct 27, 2025 | 133.00 | 133.00 | 130.00 | 130.50 | 130.50 | -1.51% | 315,281 |
| Oct 23, 2025 | 133.50 | 133.50 | 132.00 | 132.50 | 132.50 | -0.75% | 91,606 |
| Oct 22, 2025 | 133.00 | 134.50 | 133.00 | 133.50 | 133.50 | 0.38% | 107,370 |
| Oct 21, 2025 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.92% | 107,340 |
| Oct 20, 2025 | 132.00 | 132.00 | 130.50 | 130.50 | 130.50 | -0.76% | 119,248 |
| Oct 17, 2025 | 131.00 | 133.00 | 131.00 | 131.50 | 131.50 | 0.38% | 164,829 |
| Oct 16, 2025 | 131.00 | 132.00 | 130.50 | 131.00 | 131.00 | - | 140,015 |
| Oct 15, 2025 | 132.00 | 132.50 | 130.50 | 131.00 | 131.00 | -0.38% | 171,633 |
| Oct 14, 2025 | 135.00 | 135.50 | 131.50 | 131.50 | 131.50 | -1.87% | 198,179 |
| Oct 13, 2025 | 136.00 | 136.00 | 131.50 | 134.00 | 134.00 | -2.19% | 206,693 |
| Oct 9, 2025 | 138.00 | 138.50 | 137.00 | 137.00 | 137.00 | -0.72% | 124,219 |
| Oct 8, 2025 | 139.00 | 139.00 | 137.50 | 138.00 | 138.00 | -2.13% | 151,785 |
| Oct 7, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 0.71% | 78,938 |
| Oct 3, 2025 | 138.00 | 141.00 | 138.00 | 140.00 | 140.00 | 1.08% | 113,334 |
| Oct 2, 2025 | 139.00 | 139.50 | 138.50 | 138.50 | 138.50 | -0.36% | 51,120 |
| Oct 1, 2025 | 139.50 | 140.00 | 138.50 | 139.00 | 139.00 | - | 44,913 |
| Sep 30, 2025 | 138.50 | 140.00 | 138.50 | 139.00 | 139.00 | 0.72% | 37,392 |
| Sep 26, 2025 | 140.50 | 141.50 | 138.00 | 138.00 | 138.00 | -2.13% | 113,826 |
| Sep 25, 2025 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 0.36% | 67,375 |
| Sep 24, 2025 | 141.50 | 141.50 | 140.50 | 140.50 | 140.50 | - | 45,257 |
| Sep 23, 2025 | 142.50 | 142.50 | 140.50 | 140.50 | 140.50 | -0.71% | 72,457 |
| Sep 22, 2025 | 143.00 | 143.00 | 141.00 | 141.50 | 141.50 | -0.35% | 54,493 |
| Sep 19, 2025 | 141.50 | 142.00 | 141.00 | 142.00 | 142.00 | 0.71% | 67,770 |
| Sep 18, 2025 | 142.50 | 142.50 | 140.50 | 141.00 | 141.00 | -0.70% | 81,819 |
| Sep 17, 2025 | 139.50 | 143.00 | 139.00 | 142.00 | 142.00 | 1.79% | 210,540 |
| Sep 16, 2025 | 138.00 | 140.50 | 137.50 | 139.50 | 139.50 | 1.09% | 126,703 |
| Sep 15, 2025 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | -1.08% | 112,315 |
| Sep 12, 2025 | 138.00 | 139.50 | 137.50 | 139.50 | 139.50 | 1.82% | 76,581 |
| Sep 11, 2025 | 140.00 | 140.00 | 136.50 | 137.00 | 137.00 | -2.49% | 364,345 |
| Sep 10, 2025 | 141.00 | 141.00 | 139.50 | 140.50 | 140.50 | -0.35% | 104,415 |
| Sep 9, 2025 | 140.50 | 141.00 | 139.50 | 141.00 | 141.00 | - | 112,189 |
| Sep 8, 2025 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | -1.05% | 116,749 |
| Sep 5, 2025 | 142.50 | 143.00 | 141.50 | 142.50 | 142.50 | - | 86,778 |
| Sep 4, 2025 | 139.50 | 143.50 | 139.50 | 142.50 | 142.50 | 2.15% | 117,248 |
| Sep 3, 2025 | 139.00 | 140.00 | 138.00 | 139.50 | 139.50 | 0.72% | 155,439 |
| Sep 2, 2025 | 141.00 | 142.00 | 138.50 | 138.50 | 138.50 | -1.77% | 404,543 |
| Sep 1, 2025 | 144.50 | 145.00 | 140.50 | 141.00 | 141.00 | -3.09% | 320,359 |
| Aug 29, 2025 | 147.50 | 148.00 | 145.00 | 145.50 | 145.50 | -1.02% | 250,327 |
| Aug 28, 2025 | 148.50 | 148.50 | 147.00 | 147.00 | 147.00 | -1.01% | 182,868 |
| Aug 27, 2025 | 149.00 | 150.00 | 147.50 | 148.50 | 148.50 | -0.34% | 271,651 |
| Aug 26, 2025 | 150.00 | 150.00 | 148.50 | 149.00 | 149.00 | -1.00% | 227,120 |
| Aug 25, 2025 | 150.00 | 150.50 | 149.00 | 150.50 | 150.50 | -5.05% | 578,891 |
| Aug 22, 2025 | 157.00 | 159.00 | 156.50 | 158.50 | 149.00 | 1.93% | 785,537 |
| Aug 21, 2025 | 154.50 | 156.00 | 154.50 | 155.50 | 146.18 | 0.65% | 283,791 |
| Aug 20, 2025 | 155.50 | 155.50 | 154.00 | 154.50 | 145.24 | -0.96% | 286,844 |
| Aug 19, 2025 | 156.00 | 156.50 | 155.00 | 156.00 | 146.65 | 0.65% | 237,209 |
| Aug 18, 2025 | 155.50 | 156.00 | 154.50 | 155.00 | 145.71 | -0.32% | 170,680 |
| Aug 15, 2025 | 154.50 | 156.00 | 154.50 | 155.50 | 146.18 | 0.65% | 177,386 |
| Aug 14, 2025 | 154.00 | 155.00 | 154.00 | 154.50 | 145.24 | 0.32% | 212,175 |
| Aug 13, 2025 | 155.00 | 156.50 | 154.00 | 154.00 | 144.77 | -0.65% | 205,579 |
| Aug 12, 2025 | 154.00 | 156.50 | 154.00 | 155.00 | 145.71 | 0.65% | 186,411 |
| Aug 11, 2025 | 155.00 | 155.00 | 152.50 | 154.00 | 144.77 | -1.28% | 335,939 |
| Aug 8, 2025 | 157.00 | 158.50 | 155.00 | 156.00 | 146.65 | -4.59% | 910,807 |
| Aug 7, 2025 | 164.50 | 165.50 | 163.00 | 163.50 | 153.70 | -0.30% | 126,104 |
| Aug 6, 2025 | 165.00 | 166.50 | 164.00 | 164.00 | 154.17 | -0.30% | 129,318 |
| Aug 5, 2025 | 164.00 | 167.50 | 164.00 | 164.50 | 154.64 | 0.61% | 265,634 |
| Aug 4, 2025 | 161.00 | 164.00 | 160.50 | 163.50 | 153.70 | 1.87% | 190,386 |
| Aug 1, 2025 | 159.50 | 162.00 | 158.50 | 160.50 | 150.88 | 0.31% | 105,261 |
| Jul 31, 2025 | 161.00 | 161.00 | 160.00 | 160.00 | 150.41 | -0.62% | 97,159 |
| Jul 30, 2025 | 159.50 | 161.50 | 159.50 | 161.00 | 151.35 | 0.94% | 109,195 |
| Jul 29, 2025 | 161.50 | 161.50 | 159.50 | 159.50 | 149.94 | -1.24% | 114,421 |
| Jul 28, 2025 | 163.50 | 163.50 | 161.50 | 161.50 | 151.82 | -0.92% | 103,231 |
| Jul 25, 2025 | 160.00 | 163.00 | 160.00 | 163.00 | 153.23 | 1.24% | 105,619 |
| Jul 24, 2025 | 161.50 | 162.00 | 158.50 | 161.00 | 151.35 | -0.62% | 184,601 |
| Jul 23, 2025 | 158.00 | 162.50 | 158.00 | 162.00 | 152.29 | 2.53% | 183,895 |
| Jul 22, 2025 | 161.50 | 161.50 | 158.00 | 158.00 | 148.53 | -2.17% | 145,841 |
| Jul 21, 2025 | 161.50 | 162.00 | 160.50 | 161.50 | 151.82 | - | 82,139 |
| Jul 18, 2025 | 162.00 | 163.00 | 161.50 | 161.50 | 151.82 | - | 84,574 |
| Jul 17, 2025 | 160.50 | 162.00 | 160.00 | 161.50 | 151.82 | 1.25% | 144,717 |
| Jul 16, 2025 | 159.50 | 161.00 | 159.50 | 159.50 | 149.94 | - | 159,327 |
| Jul 15, 2025 | 160.00 | 160.50 | 159.00 | 159.50 | 149.94 | -0.31% | 57,054 |