St.Shine Optical Co.,Ltd. (TPEX:1565)
Taiwan
· Delayed Price · Currency is TWD 104.50
+1.00 (0.97%)
Apr 29, 2026, 1:30 PM CST
St.Shine Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 103.50 | 105.00 | 103.00 | 104.50 | 104.50 | 0.97% | 104,357 |
| Apr 28, 2026 | 103.50 | 104.00 | 102.50 | 103.50 | 103.50 | -0.48% | 100,091 |
| Apr 27, 2026 | 104.50 | 104.50 | 103.50 | 104.00 | 104.00 | -0.48% | 166,193 |
| Apr 24, 2026 | 104.50 | 105.50 | 103.50 | 104.50 | 104.50 | - | 160,862 |
| Apr 23, 2026 | 106.00 | 106.00 | 103.50 | 104.50 | 104.50 | -0.95% | 186,544 |
| Apr 22, 2026 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | -0.47% | 131,700 |
| Apr 21, 2026 | 107.00 | 107.00 | 105.50 | 106.00 | 106.00 | -0.93% | 133,423 |
| Apr 20, 2026 | 109.50 | 109.50 | 107.00 | 107.00 | 107.00 | -1.38% | 268,781 |
| Apr 17, 2026 | 109.00 | 109.50 | 107.50 | 108.50 | 108.50 | -0.46% | 202,798 |
| Apr 16, 2026 | 104.00 | 109.00 | 104.00 | 109.00 | 109.00 | 5.31% | 487,453 |
| Apr 15, 2026 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | -0.48% | 104,229 |
| Apr 14, 2026 | 104.00 | 104.50 | 103.50 | 104.00 | 104.00 | - | 75,975 |
| Apr 13, 2026 | 106.50 | 107.50 | 104.00 | 104.00 | 104.00 | -1.89% | 136,974 |
| Apr 10, 2026 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 3.41% | 361,027 |
| Apr 9, 2026 | 104.50 | 104.50 | 102.50 | 102.50 | 102.50 | -0.97% | 145,185 |
| Apr 8, 2026 | 103.50 | 103.50 | 102.50 | 103.50 | 103.50 | 0.49% | 264,166 |
| Apr 7, 2026 | 105.00 | 105.00 | 102.50 | 103.00 | 103.00 | -1.44% | 115,011 |
| Apr 2, 2026 | 105.50 | 105.50 | 104.00 | 104.50 | 104.50 | - | 81,328 |
| Apr 1, 2026 | 104.50 | 105.50 | 103.50 | 104.50 | 104.50 | 1.95% | 123,530 |
| Mar 31, 2026 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | -0.97% | 149,742 |
| Mar 30, 2026 | 105.00 | 105.50 | 103.50 | 103.50 | 103.50 | -1.43% | 112,978 |
| Mar 27, 2026 | 104.00 | 105.50 | 103.50 | 105.00 | 105.00 | 1.45% | 163,441 |
| Mar 26, 2026 | 104.50 | 105.00 | 103.50 | 103.50 | 103.50 | -0.48% | 70,476 |
| Mar 25, 2026 | 103.50 | 105.00 | 103.50 | 104.00 | 104.00 | 0.48% | 76,591 |
| Mar 24, 2026 | 104.00 | 104.50 | 103.50 | 103.50 | 103.50 | - | 129,349 |
| Mar 23, 2026 | 104.50 | 104.50 | 103.50 | 103.50 | 103.50 | -1.90% | 129,727 |
| Mar 20, 2026 | 105.50 | 107.00 | 104.50 | 105.50 | 105.50 | 0.48% | 182,703 |
| Mar 19, 2026 | 107.00 | 107.00 | 104.50 | 105.00 | 105.00 | -1.87% | 294,973 |
| Mar 18, 2026 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | - | 102,606 |
| Mar 17, 2026 | 108.00 | 108.50 | 106.50 | 107.00 | 107.00 | 0.94% | 136,272 |
| Mar 16, 2026 | 106.50 | 107.50 | 106.00 | 106.00 | 106.00 | -1.40% | 121,000 |
| Mar 13, 2026 | 106.50 | 108.00 | 106.00 | 107.50 | 107.50 | - | 87,339 |
| Mar 12, 2026 | 108.50 | 108.50 | 107.00 | 107.50 | 107.50 | -1.38% | 117,069 |
| Mar 11, 2026 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | 1.40% | 96,624 |
| Mar 10, 2026 | 107.00 | 108.50 | 107.00 | 107.50 | 107.50 | 0.94% | 68,265 |
| 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 |