Shiny Brands Group Co., Ltd. (TPEX:6703)
Taiwan
· Delayed Price · Currency is TWD 117.00
+9.50 (8.84%)
At close: Mar 9, 2026
Shiny Brands Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 114.00 | 118.00 | 111.00 | 117.00 | 117.00 | 8.84% | 740,319 |
| Mar 6, 2026 | 106.00 | 107.50 | 106.00 | 107.50 | 107.50 | 0.94% | 29,929 |
| Mar 5, 2026 | 106.00 | 108.50 | 106.00 | 106.50 | 106.50 | 1.91% | 37,885 |
| Mar 4, 2026 | 106.00 | 106.00 | 104.00 | 104.50 | 104.50 | -3.69% | 92,033 |
| Mar 3, 2026 | 108.50 | 108.50 | 107.00 | 108.50 | 108.50 | - | 78,165 |
| Mar 2, 2026 | 105.50 | 109.00 | 105.50 | 108.50 | 108.50 | 0.93% | 71,045 |
| Feb 26, 2026 | 105.50 | 107.50 | 105.00 | 107.50 | 107.50 | 2.87% | 87,113 |
| Feb 25, 2026 | 105.00 | 105.00 | 104.00 | 104.50 | 104.50 | -0.48% | 55,873 |
| Feb 24, 2026 | 106.00 | 106.50 | 104.50 | 105.00 | 105.00 | -0.94% | 50,388 |
| Feb 23, 2026 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 40,815 |
| Feb 11, 2026 | 104.50 | 107.00 | 104.50 | 106.00 | 106.00 | 0.47% | 69,365 |
| Feb 10, 2026 | 104.00 | 105.50 | 104.00 | 105.50 | 105.50 | 1.44% | 31,589 |
| Feb 9, 2026 | 104.50 | 104.50 | 104.00 | 104.00 | 104.00 | -0.48% | 28,681 |
| Feb 6, 2026 | 104.50 | 104.50 | 103.50 | 104.50 | 104.50 | -0.95% | 39,777 |
| Feb 5, 2026 | 104.50 | 107.00 | 104.50 | 105.50 | 105.50 | 0.96% | 37,261 |
| Feb 4, 2026 | 105.50 | 105.50 | 104.50 | 104.50 | 104.50 | -0.95% | 15,131 |
| Feb 3, 2026 | 105.50 | 105.50 | 104.00 | 105.50 | 105.50 | 1.93% | 27,788 |
| Feb 2, 2026 | 104.50 | 104.50 | 103.50 | 103.50 | 103.50 | -0.96% | 52,420 |
| Jan 30, 2026 | 105.00 | 105.00 | 104.50 | 104.50 | 104.50 | -0.95% | 40,235 |
| Jan 29, 2026 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | -0.47% | 23,187 |
| Jan 28, 2026 | 105.50 | 106.50 | 105.00 | 106.00 | 106.00 | - | 61,429 |
| Jan 27, 2026 | 105.50 | 106.00 | 105.50 | 106.00 | 106.00 | - | 36,094 |
| Jan 26, 2026 | 106.50 | 106.50 | 105.50 | 106.00 | 106.00 | -0.47% | 60,650 |
| Jan 23, 2026 | 107.50 | 108.00 | 106.50 | 106.50 | 106.50 | -0.93% | 41,484 |
| Jan 22, 2026 | 107.00 | 107.50 | 106.00 | 107.50 | 107.50 | 0.94% | 39,623 |
| Jan 21, 2026 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | -1.39% | 52,787 |
| Jan 20, 2026 | 107.50 | 108.50 | 107.50 | 108.00 | 108.00 | - | 31,336 |
| Jan 19, 2026 | 109.00 | 109.00 | 107.50 | 108.00 | 108.00 | -0.92% | 47,363 |
| Jan 16, 2026 | 111.50 | 111.50 | 108.50 | 109.00 | 109.00 | -1.80% | 84,101 |
| Jan 15, 2026 | 109.50 | 112.00 | 109.50 | 111.00 | 111.00 | 2.78% | 147,500 |
| Jan 14, 2026 | 106.00 | 108.00 | 105.50 | 108.00 | 108.00 | 1.89% | 57,220 |
| Jan 13, 2026 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | 0.95% | 59,251 |
| Jan 12, 2026 | 105.50 | 105.50 | 104.50 | 105.00 | 105.00 | 0.96% | 48,700 |
| Jan 9, 2026 | 107.50 | 108.50 | 103.50 | 104.00 | 104.00 | -2.80% | 199,893 |
| Jan 8, 2026 | 106.00 | 108.50 | 106.00 | 107.00 | 107.00 | 0.94% | 40,426 |
| Jan 7, 2026 | 105.50 | 106.50 | 105.50 | 106.00 | 106.00 | - | 36,590 |
| Jan 6, 2026 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | - | 35,143 |
| Jan 5, 2026 | 108.00 | 108.00 | 105.50 | 106.00 | 106.00 | -0.93% | 26,874 |
| Jan 2, 2026 | 106.00 | 107.50 | 106.00 | 107.00 | 107.00 | 0.94% | 42,995 |
| Dec 31, 2025 | 107.50 | 107.50 | 106.00 | 106.00 | 106.00 | -1.40% | 41,943 |
| Dec 30, 2025 | 108.00 | 109.50 | 107.50 | 107.50 | 107.50 | -1.83% | 23,213 |
| Dec 29, 2025 | 109.00 | 110.00 | 109.00 | 109.50 | 109.50 | 0.46% | 14,725 |
| Dec 26, 2025 | 110.00 | 110.50 | 109.00 | 109.00 | 109.00 | - | 23,372 |
| Dec 24, 2025 | 109.50 | 110.00 | 109.00 | 109.00 | 109.00 | -0.46% | 16,492 |
| Dec 23, 2025 | 108.50 | 109.50 | 108.50 | 109.50 | 109.50 | 0.46% | 162,243 |
| Dec 22, 2025 | 111.00 | 111.00 | 108.50 | 109.00 | 109.00 | -1.80% | 87,234 |
| Dec 19, 2025 | 111.00 | 112.50 | 110.50 | 111.00 | 111.00 | -0.89% | 21,487 |
| Dec 18, 2025 | 113.00 | 113.00 | 110.50 | 112.00 | 112.00 | -0.88% | 25,084 |
| Dec 17, 2025 | 109.50 | 115.00 | 109.50 | 113.00 | 113.00 | 3.67% | 93,482 |
| Dec 16, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -2.68% | 14,547 |
| Dec 15, 2025 | 109.50 | 113.50 | 109.50 | 112.00 | 112.00 | 0.90% | 29,944 |
| Dec 12, 2025 | 111.50 | 112.00 | 110.00 | 111.00 | 111.00 | -0.45% | 22,344 |
| Dec 11, 2025 | 111.00 | 112.50 | 110.50 | 111.50 | 111.50 | 0.45% | 25,111 |
| Dec 10, 2025 | 111.50 | 112.00 | 110.00 | 111.00 | 111.00 | -0.45% | 34,671 |
| Dec 9, 2025 | 112.00 | 114.50 | 111.00 | 111.50 | 111.50 | 0.45% | 80,142 |
| Dec 8, 2025 | 113.50 | 115.00 | 110.00 | 111.00 | 111.00 | 2.78% | 153,775 |
| 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 |