St.Shine Optical Co.,Ltd. (TPEX:1565)
Taiwan
· Delayed Price · Currency is TWD 106.50
-3.50 (-3.18%)
At close: Mar 9, 2026
St.Shine Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 107.00 | 107.00 | 105.50 | 106.50 | 106.50 | -3.18% | 194,635 |
| Mar 6, 2026 | 108.50 | 110.00 | 108.50 | 110.00 | 110.00 | - | 66,823 |
| Mar 5, 2026 | 107.00 | 110.50 | 107.00 | 110.00 | 110.00 | 3.77% | 237,699 |
| Mar 4, 2026 | 108.50 | 108.50 | 106.00 | 106.00 | 106.00 | -3.20% | 270,758 |
| Mar 3, 2026 | 110.50 | 110.50 | 108.00 | 109.50 | 109.50 | -0.45% | 333,673 |
| Mar 2, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 224,192 |
| Feb 26, 2026 | 113.00 | 113.50 | 111.50 | 112.00 | 112.00 | - | 237,032 |
| Feb 25, 2026 | 112.50 | 114.00 | 111.50 | 112.00 | 112.00 | - | 177,356 |
| Feb 24, 2026 | 112.00 | 114.00 | 111.50 | 112.00 | 112.00 | - | 183,733 |
| Feb 23, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 213,045 |
| Feb 11, 2026 | 113.50 | 113.50 | 111.50 | 112.00 | 112.00 | -1.32% | 170,115 |
| Feb 10, 2026 | 111.50 | 113.50 | 111.50 | 113.50 | 113.50 | 1.79% | 108,488 |
| Feb 9, 2026 | 114.00 | 114.50 | 111.00 | 111.50 | 111.50 | -2.19% | 279,518 |
| Feb 6, 2026 | 116.50 | 116.50 | 112.50 | 114.00 | 114.00 | -2.15% | 157,853 |
| Feb 5, 2026 | 113.00 | 119.50 | 113.00 | 116.50 | 116.50 | 3.10% | 428,252 |
| Feb 4, 2026 | 112.00 | 113.50 | 111.00 | 113.00 | 113.00 | 0.89% | 126,920 |
| Feb 3, 2026 | 111.00 | 113.00 | 110.50 | 112.00 | 112.00 | 0.90% | 86,393 |
| Feb 2, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.77% | 165,387 |
| Jan 30, 2026 | 114.50 | 114.50 | 113.00 | 113.00 | 113.00 | -1.31% | 196,264 |
| Jan 29, 2026 | 115.00 | 116.00 | 113.50 | 114.50 | 114.50 | -0.43% | 277,783 |
| Jan 28, 2026 | 116.50 | 116.50 | 114.50 | 115.00 | 115.00 | -0.86% | 237,926 |
| Jan 27, 2026 | 116.50 | 117.00 | 114.50 | 116.00 | 116.00 | - | 253,404 |
| Jan 26, 2026 | 116.50 | 116.50 | 115.00 | 116.00 | 116.00 | -0.43% | 194,927 |
| Jan 23, 2026 | 116.00 | 117.00 | 115.00 | 116.50 | 116.50 | 0.87% | 211,770 |
| Jan 22, 2026 | 116.00 | 116.50 | 114.50 | 115.50 | 115.50 | - | 203,139 |
| Jan 21, 2026 | 116.50 | 117.00 | 114.50 | 115.50 | 115.50 | -0.86% | 192,641 |
| Jan 20, 2026 | 118.00 | 118.00 | 116.50 | 116.50 | 116.50 | -0.85% | 167,728 |
| Jan 19, 2026 | 118.50 | 119.50 | 117.00 | 117.50 | 117.50 | -0.42% | 148,573 |
| Jan 16, 2026 | 120.50 | 120.50 | 117.50 | 118.00 | 118.00 | -0.84% | 152,144 |
| Jan 15, 2026 | 118.50 | 119.00 | 117.50 | 119.00 | 119.00 | 0.42% | 102,696 |
| Jan 14, 2026 | 117.00 | 119.50 | 116.50 | 118.50 | 118.50 | 1.72% | 188,851 |
| Jan 13, 2026 | 117.50 | 117.50 | 116.00 | 116.50 | 116.50 | - | 104,234 |
| Jan 12, 2026 | 114.50 | 116.50 | 114.50 | 116.50 | 116.50 | 2.19% | 152,553 |
| Jan 9, 2026 | 117.50 | 117.50 | 113.00 | 114.00 | 114.00 | -2.15% | 257,993 |
| Jan 8, 2026 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | 0.43% | 127,349 |
| Jan 7, 2026 | 114.00 | 116.50 | 114.00 | 116.00 | 116.00 | 1.31% | 95,945 |
| Jan 6, 2026 | 113.50 | 114.50 | 113.00 | 114.50 | 114.50 | 0.88% | 137,471 |
| Jan 5, 2026 | 116.00 | 116.50 | 113.00 | 113.50 | 113.50 | -2.16% | 308,372 |
| Jan 2, 2026 | 116.50 | 118.00 | 116.00 | 116.00 | 116.00 | - | 126,539 |
| Dec 31, 2025 | 116.50 | 116.50 | 116.00 | 116.00 | 116.00 | -0.85% | 92,399 |
| Dec 30, 2025 | 116.00 | 117.00 | 115.50 | 117.00 | 117.00 | 0.43% | 91,520 |
| Dec 29, 2025 | 116.00 | 118.50 | 115.50 | 116.50 | 116.50 | - | 187,898 |
| Dec 26, 2025 | 117.50 | 118.00 | 114.50 | 116.50 | 116.50 | -0.85% | 301,816 |
| Dec 24, 2025 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | - | 103,447 |
| Dec 23, 2025 | 116.50 | 118.00 | 116.00 | 117.50 | 117.50 | 0.86% | 137,604 |
| Dec 22, 2025 | 116.50 | 118.00 | 116.00 | 116.50 | 116.50 | - | 179,153 |
| Dec 19, 2025 | 116.00 | 117.50 | 116.00 | 116.50 | 116.50 | 0.43% | 124,824 |
| Dec 18, 2025 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | -0.85% | 102,370 |
| Dec 17, 2025 | 116.50 | 118.50 | 116.50 | 117.00 | 117.00 | 0.43% | 136,379 |
| Dec 16, 2025 | 119.00 | 119.50 | 115.50 | 116.50 | 116.50 | -2.10% | 308,091 |
| Dec 15, 2025 | 119.00 | 119.50 | 118.50 | 119.00 | 119.00 | -0.83% | 36,521 |
| Dec 12, 2025 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1.27% | 105,686 |
| Dec 11, 2025 | 120.50 | 121.00 | 118.50 | 118.50 | 118.50 | -2.07% | 115,575 |
| Dec 10, 2025 | 119.50 | 121.00 | 119.00 | 121.00 | 121.00 | 1.68% | 143,276 |
| Dec 9, 2025 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | -2.06% | 305,993 |
| Dec 8, 2025 | 123.00 | 124.00 | 120.50 | 121.50 | 121.50 | -4.33% | 427,842 |
| 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 |