Shiny Brands Group Co., Ltd. (TPEX:6703)
Taiwan
· Delayed Price · Currency is TWD 108.00
-2.00 (-1.82%)
At close: Dec 5, 2025
Shiny Brands Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109.50 | 109.50 | 108.00 | 108.00 | 108.00 | -1.82% | 23,703 |
| Dec 4, 2025 | 111.50 | 111.50 | 109.00 | 110.00 | 110.00 | -0.45% | 93,664 |
| Dec 3, 2025 | 106.50 | 111.00 | 106.50 | 110.50 | 110.50 | 4.25% | 128,098 |
| Dec 2, 2025 | 104.50 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | 23,130 |
| Dec 1, 2025 | 103.50 | 104.00 | 103.00 | 104.00 | 104.00 | - | 15,161 |
| Nov 28, 2025 | 104.50 | 104.50 | 104.00 | 104.00 | 104.00 | -0.48% | 18,137 |
| Nov 27, 2025 | 104.50 | 105.00 | 103.00 | 104.50 | 104.50 | 0.48% | 21,631 |
| Nov 26, 2025 | 103.50 | 104.50 | 103.00 | 104.00 | 104.00 | 0.48% | 17,014 |
| Nov 25, 2025 | 99.80 | 103.50 | 99.80 | 103.50 | 103.50 | 0.49% | 132,674 |
| Nov 24, 2025 | 103.00 | 103.50 | 102.50 | 103.00 | 103.00 | 0.49% | 27,847 |
| Nov 21, 2025 | 102.50 | 104.50 | 102.50 | 102.50 | 102.50 | -1.91% | 40,688 |
| Nov 20, 2025 | 105.50 | 105.50 | 103.50 | 104.50 | 104.50 | 0.97% | 18,698 |
| Nov 19, 2025 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | -0.48% | 26,889 |
| Nov 18, 2025 | 106.50 | 106.50 | 103.00 | 104.00 | 104.00 | -1.89% | 45,465 |
| Nov 17, 2025 | 108.00 | 108.00 | 105.50 | 106.00 | 106.00 | -1.40% | 35,282 |
| Nov 14, 2025 | 109.00 | 109.00 | 107.50 | 107.50 | 107.50 | -1.83% | 24,479 |
| Nov 13, 2025 | 109.00 | 109.50 | 107.50 | 109.50 | 109.50 | 1.39% | 56,097 |
| Nov 12, 2025 | 108.00 | 108.50 | 107.50 | 108.00 | 108.00 | -0.46% | 20,935 |
| Nov 11, 2025 | 110.50 | 110.50 | 107.50 | 108.50 | 108.50 | -1.81% | 58,745 |
| Nov 10, 2025 | 112.50 | 113.00 | 108.50 | 110.50 | 110.50 | 7.28% | 322,850 |
| Nov 7, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -2.37% | 30,235 |
| Nov 6, 2025 | 103.00 | 106.50 | 103.00 | 105.50 | 105.50 | 3.43% | 36,924 |
| Nov 5, 2025 | 100.50 | 102.50 | 99.50 | 102.00 | 102.00 | 1.49% | 162,281 |
| Nov 4, 2025 | 101.50 | 102.00 | 100.50 | 100.50 | 100.50 | -1.47% | 102,107 |
| Nov 3, 2025 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | 90,781 |
| Oct 31, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.48% | 19,570 |
| Oct 30, 2025 | 106.00 | 106.00 | 104.00 | 104.50 | 104.50 | -0.95% | 63,923 |
| Oct 29, 2025 | 106.50 | 107.00 | 105.00 | 105.50 | 105.50 | -1.40% | 67,232 |
| Oct 28, 2025 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | - | 23,075 |
| Oct 27, 2025 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | -0.47% | 34,550 |
| Oct 23, 2025 | 108.50 | 109.00 | 107.50 | 107.50 | 107.50 | -1.38% | 32,751 |
| Oct 22, 2025 | 108.50 | 109.50 | 106.00 | 109.00 | 109.00 | 0.46% | 241,718 |
| Oct 21, 2025 | 109.50 | 110.00 | 108.00 | 108.50 | 108.50 | - | 25,418 |
| Oct 20, 2025 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 0.46% | 22,412 |
| Oct 17, 2025 | 109.00 | 109.00 | 107.50 | 108.00 | 108.00 | -0.92% | 77,535 |
| Oct 16, 2025 | 111.50 | 111.50 | 109.00 | 109.00 | 109.00 | - | 18,728 |
| Oct 15, 2025 | 111.00 | 111.00 | 108.50 | 109.00 | 109.00 | -2.68% | 87,791 |
| Oct 14, 2025 | 111.50 | 112.50 | 109.50 | 112.00 | 112.00 | 0.90% | 47,601 |
| Oct 13, 2025 | 110.00 | 112.00 | 108.50 | 111.00 | 111.00 | -2.20% | 119,410 |
| Oct 9, 2025 | 113.50 | 114.00 | 112.50 | 113.50 | 113.50 | 0.44% | 60,162 |
| Oct 8, 2025 | 112.50 | 114.50 | 112.50 | 113.00 | 113.00 | - | 28,019 |
| Oct 7, 2025 | 115.50 | 115.50 | 112.00 | 113.00 | 113.00 | -2.59% | 143,155 |
| Oct 3, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -1.69% | 28,688 |
| Oct 2, 2025 | 117.50 | 118.00 | 116.50 | 118.00 | 118.00 | 0.85% | 22,796 |
| Oct 1, 2025 | 118.00 | 118.00 | 116.50 | 117.00 | 117.00 | -0.43% | 26,541 |
| Sep 30, 2025 | 115.00 | 117.50 | 115.00 | 117.50 | 117.50 | 1.73% | 77,642 |
| Sep 26, 2025 | 117.50 | 117.50 | 115.50 | 115.50 | 115.50 | -2.12% | 50,903 |
| Sep 25, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 0.85% | 39,938 |
| Sep 24, 2025 | 118.00 | 118.50 | 117.00 | 117.00 | 117.00 | -0.85% | 38,545 |
| Sep 23, 2025 | 117.50 | 118.00 | 117.00 | 118.00 | 118.00 | 0.43% | 22,376 |
| Sep 22, 2025 | 117.50 | 118.50 | 117.00 | 117.50 | 117.50 | - | 50,987 |
| Sep 19, 2025 | 119.00 | 119.00 | 117.50 | 117.50 | 117.50 | -1.26% | 47,435 |
| Sep 18, 2025 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | - | 18,145 |
| Sep 17, 2025 | 117.50 | 120.50 | 117.50 | 119.00 | 119.00 | 0.85% | 53,816 |
| Sep 16, 2025 | 118.50 | 119.00 | 117.00 | 118.00 | 118.00 | -1.26% | 58,466 |
| Sep 15, 2025 | 121.00 | 122.00 | 119.00 | 119.50 | 119.50 | -1.24% | 33,583 |
| Sep 12, 2025 | 119.00 | 122.50 | 119.00 | 121.00 | 121.00 | 1.68% | 58,664 |
| Sep 11, 2025 | 120.00 | 120.00 | 118.50 | 119.00 | 119.00 | - | 51,741 |
| Sep 10, 2025 | 120.50 | 120.50 | 117.00 | 119.00 | 119.00 | -1.24% | 121,252 |
| Sep 9, 2025 | 117.50 | 122.00 | 117.50 | 120.50 | 120.50 | 2.99% | 62,133 |
| Sep 8, 2025 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 91,288 |
| Sep 5, 2025 | 122.00 | 122.00 | 117.50 | 118.00 | 118.00 | -0.84% | 73,022 |
| Sep 4, 2025 | 121.50 | 122.00 | 119.00 | 119.00 | 119.00 | -1.65% | 73,993 |
| Sep 3, 2025 | 122.50 | 123.00 | 121.00 | 121.00 | 121.00 | - | 36,652 |
| Sep 2, 2025 | 121.00 | 126.50 | 121.00 | 121.00 | 121.00 | -2.85% | 169,764 |
| Sep 1, 2025 | 128.18 | 128.18 | 120.91 | 124.55 | 121.82 | -1.44% | 226,601 |
| Aug 29, 2025 | 125.91 | 127.73 | 124.55 | 126.36 | 123.60 | - | 112,940 |
| Aug 28, 2025 | 127.27 | 130.00 | 125.46 | 126.36 | 123.60 | -0.71% | 202,870 |
| Aug 27, 2025 | 124.55 | 128.18 | 123.64 | 127.27 | 124.49 | 2.56% | 206,355 |
| Aug 26, 2025 | 120.91 | 124.55 | 120.91 | 124.09 | 121.37 | 3.41% | 157,106 |
| Aug 25, 2025 | 120.00 | 121.36 | 119.09 | 120.00 | 117.37 | 0.76% | 76,752 |
| Aug 22, 2025 | 118.18 | 122.27 | 118.18 | 119.09 | 116.48 | 0.38% | 171,710 |
| Aug 21, 2025 | 111.82 | 121.36 | 111.82 | 118.64 | 116.04 | 6.10% | 259,756 |
| Aug 20, 2025 | 110.46 | 111.82 | 109.55 | 111.82 | 109.37 | 0.41% | 39,378 |
| Aug 19, 2025 | 110.46 | 111.36 | 109.55 | 111.36 | 108.93 | 0.41% | 27,627 |
| Aug 18, 2025 | 113.64 | 113.64 | 110.46 | 110.91 | 108.48 | -2.01% | 46,109 |
| Aug 15, 2025 | 111.82 | 114.09 | 109.55 | 113.18 | 110.70 | 1.22% | 98,682 |
| Aug 14, 2025 | 110.91 | 111.82 | 108.18 | 111.82 | 109.37 | 1.23% | 137,197 |
| Aug 13, 2025 | 105.91 | 110.46 | 105.91 | 110.46 | 108.04 | 9.95% | 359,513 |
| Aug 12, 2025 | 98.64 | 100.46 | 98.18 | 100.46 | 98.25 | 2.32% | 65,794 |
| Aug 11, 2025 | 102.27 | 102.27 | 98.18 | 98.18 | 96.03 | -6.09% | 200,050 |
| Aug 8, 2025 | 106.36 | 106.36 | 104.55 | 104.55 | 102.26 | -0.43% | 25,661 |
| Aug 7, 2025 | 106.82 | 106.82 | 105.00 | 105.00 | 102.70 | -2.12% | 74,785 |
| Aug 6, 2025 | 107.73 | 107.73 | 106.36 | 107.27 | 104.92 | -0.84% | 23,359 |
| Aug 5, 2025 | 107.73 | 108.18 | 107.27 | 108.18 | 105.81 | 1.28% | 10,594 |
| Aug 4, 2025 | 106.82 | 107.73 | 106.82 | 106.82 | 104.48 | -0.42% | 32,737 |
| Aug 1, 2025 | 107.27 | 108.18 | 106.36 | 107.27 | 104.92 | 0.43% | 30,861 |
| Jul 31, 2025 | 106.82 | 107.73 | 106.36 | 106.82 | 104.48 | -0.84% | 28,630 |
| Jul 30, 2025 | 107.73 | 108.64 | 106.36 | 107.73 | 105.37 | - | 39,696 |
| Jul 29, 2025 | 108.64 | 108.64 | 106.82 | 107.73 | 105.37 | -0.84% | 28,696 |
| Jul 28, 2025 | 108.64 | 108.64 | 108.18 | 108.64 | 106.26 | -0.83% | 15,043 |
| Jul 25, 2025 | 109.55 | 110.91 | 108.64 | 109.55 | 107.15 | 0.84% | 38,696 |
| Jul 24, 2025 | 110.00 | 110.00 | 108.18 | 108.64 | 106.26 | 0.42% | 17,040 |
| Jul 23, 2025 | 107.27 | 108.64 | 106.82 | 108.18 | 105.81 | 0.85% | 15,342 |
| Jul 22, 2025 | 109.55 | 109.55 | 106.36 | 107.27 | 104.92 | -2.07% | 51,627 |
| Jul 21, 2025 | 110.91 | 110.91 | 109.09 | 109.55 | 107.15 | -2.03% | 56,780 |
| Jul 18, 2025 | 112.27 | 113.64 | 110.91 | 111.82 | 109.37 | - | 41,715 |
| Jul 17, 2025 | 115.91 | 115.91 | 111.82 | 111.82 | 109.37 | - | 89,705 |
| Jul 16, 2025 | 111.36 | 113.18 | 110.46 | 111.82 | 109.37 | 0.41% | 40,451 |
| Jul 15, 2025 | 113.18 | 113.18 | 111.36 | 111.36 | 108.93 | -2.00% | 65,885 |