Shiny Brands Group Co., Ltd. (TPEX:6703)
Taiwan
· Delayed Price · Currency is TWD 112.00
-1.50 (-1.32%)
Apr 29, 2026, 1:30 PM CST
Shiny Brands Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 109.50 | 114.50 | 109.50 | 113.50 | 113.50 | 3.18% | 88,678 |
| Apr 27, 2026 | 110.00 | 110.00 | 108.50 | 110.00 | 110.00 | -1.35% | 102,623 |
| Apr 24, 2026 | 111.00 | 112.00 | 110.00 | 111.50 | 111.50 | 0.90% | 62,838 |
| Apr 23, 2026 | 114.00 | 114.00 | 110.50 | 110.50 | 110.50 | -2.64% | 113,801 |
| Apr 22, 2026 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 0.44% | 59,581 |
| Apr 21, 2026 | 112.50 | 114.50 | 112.50 | 113.00 | 113.00 | 0.44% | 63,700 |
| Apr 20, 2026 | 115.00 | 115.50 | 112.50 | 112.50 | 112.50 | -2.17% | 116,614 |
| Apr 17, 2026 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | 0.44% | 53,985 |
| Apr 16, 2026 | 113.50 | 115.00 | 113.00 | 114.50 | 114.50 | 0.44% | 64,124 |
| Apr 15, 2026 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | -3.39% | 142,622 |
| Apr 14, 2026 | 117.50 | 118.00 | 115.50 | 118.00 | 118.00 | 0.85% | 84,943 |
| Apr 13, 2026 | 117.50 | 118.00 | 116.50 | 117.00 | 117.00 | -1.27% | 82,348 |
| Apr 10, 2026 | 119.50 | 120.00 | 117.50 | 118.50 | 118.50 | - | 104,064 |
| Apr 9, 2026 | 119.50 | 120.00 | 118.00 | 118.50 | 118.50 | 0.85% | 89,920 |
| Apr 8, 2026 | 120.00 | 120.50 | 117.50 | 117.50 | 117.50 | -0.42% | 104,875 |
| Apr 7, 2026 | 117.00 | 122.00 | 115.00 | 118.00 | 118.00 | 1.29% | 234,554 |
| Apr 2, 2026 | 114.00 | 116.50 | 113.50 | 116.50 | 116.50 | 3.10% | 81,592 |
| Apr 1, 2026 | 111.50 | 113.00 | 111.50 | 113.00 | 113.00 | 1.35% | 33,628 |
| Mar 31, 2026 | 112.00 | 113.00 | 110.50 | 111.50 | 111.50 | -0.89% | 65,265 |
| Mar 30, 2026 | 111.50 | 112.50 | 111.00 | 112.50 | 112.50 | -0.44% | 52,479 |
| Mar 27, 2026 | 114.50 | 114.50 | 112.50 | 113.00 | 113.00 | -1.74% | 46,607 |
| Mar 26, 2026 | 116.50 | 116.50 | 115.00 | 115.00 | 115.00 | -4.56% | 92,803 |
| Mar 25, 2026 | 120.50 | 121.00 | 120.00 | 120.50 | 115.72 | 0.84% | 151,170 |
| Mar 24, 2026 | 121.00 | 121.00 | 117.00 | 119.50 | 114.76 | - | 157,194 |
| Mar 23, 2026 | 121.00 | 121.00 | 119.50 | 119.50 | 114.76 | -1.24% | 93,469 |
| Mar 20, 2026 | 121.50 | 121.50 | 119.50 | 121.00 | 116.20 | 0.83% | 110,824 |
| Mar 19, 2026 | 121.00 | 121.50 | 119.50 | 120.00 | 115.24 | -1.64% | 124,210 |
| Mar 18, 2026 | 119.50 | 123.50 | 119.50 | 122.00 | 117.16 | 2.09% | 226,899 |
| Mar 17, 2026 | 120.50 | 121.50 | 118.50 | 119.50 | 114.76 | 0.42% | 135,663 |
| Mar 16, 2026 | 119.00 | 119.50 | 117.50 | 119.00 | 114.28 | 1.28% | 126,571 |
| Mar 13, 2026 | 120.00 | 120.00 | 117.00 | 117.50 | 112.84 | -1.26% | 150,513 |
| Mar 12, 2026 | 119.00 | 122.00 | 118.50 | 119.00 | 114.28 | -0.42% | 133,867 |
| Mar 11, 2026 | 116.50 | 120.50 | 116.00 | 119.50 | 114.76 | 2.58% | 306,663 |
| Mar 10, 2026 | 120.00 | 120.00 | 116.50 | 116.50 | 111.88 | -0.43% | 324,125 |
| Mar 9, 2026 | 114.00 | 118.00 | 111.00 | 117.00 | 112.36 | 8.84% | 747,909 |
| Mar 6, 2026 | 106.00 | 107.50 | 106.00 | 107.50 | 103.24 | 0.94% | 29,929 |
| Mar 5, 2026 | 106.00 | 108.50 | 106.00 | 106.50 | 102.28 | 1.91% | 37,885 |
| Mar 4, 2026 | 106.00 | 106.00 | 104.00 | 104.50 | 100.35 | -3.69% | 92,033 |
| Mar 3, 2026 | 108.50 | 108.50 | 107.00 | 108.50 | 104.20 | - | 78,165 |
| Mar 2, 2026 | 105.50 | 109.00 | 105.50 | 108.50 | 104.20 | 0.93% | 71,045 |
| Feb 26, 2026 | 105.50 | 107.50 | 105.00 | 107.50 | 103.24 | 2.87% | 87,113 |
| Feb 25, 2026 | 105.00 | 105.00 | 104.00 | 104.50 | 100.35 | -0.48% | 55,873 |
| Feb 24, 2026 | 106.00 | 106.50 | 104.50 | 105.00 | 100.83 | -0.94% | 50,388 |
| Feb 23, 2026 | 106.00 | 108.00 | 106.00 | 106.00 | 101.80 | - | 40,815 |
| Feb 11, 2026 | 104.50 | 107.00 | 104.50 | 106.00 | 101.80 | 0.47% | 69,365 |
| Feb 10, 2026 | 104.00 | 105.50 | 104.00 | 105.50 | 101.31 | 1.44% | 31,589 |
| Feb 9, 2026 | 104.50 | 104.50 | 104.00 | 104.00 | 99.87 | -0.48% | 28,681 |
| Feb 6, 2026 | 104.50 | 104.50 | 103.50 | 104.50 | 100.35 | -0.95% | 39,777 |
| Feb 5, 2026 | 104.50 | 107.00 | 104.50 | 105.50 | 101.31 | 0.96% | 37,261 |
| Feb 4, 2026 | 105.50 | 105.50 | 104.50 | 104.50 | 100.35 | -0.95% | 15,131 |
| Feb 3, 2026 | 105.50 | 105.50 | 104.00 | 105.50 | 101.31 | 1.93% | 27,788 |
| Feb 2, 2026 | 104.50 | 104.50 | 103.50 | 103.50 | 99.39 | -0.96% | 52,420 |
| Jan 30, 2026 | 105.00 | 105.00 | 104.50 | 104.50 | 100.35 | -0.95% | 40,235 |
| Jan 29, 2026 | 105.50 | 106.00 | 105.00 | 105.50 | 101.31 | -0.47% | 23,187 |
| Jan 28, 2026 | 105.50 | 106.50 | 105.00 | 106.00 | 101.80 | - | 61,429 |
| Jan 27, 2026 | 105.50 | 106.00 | 105.50 | 106.00 | 101.80 | - | 36,094 |
| Jan 26, 2026 | 106.50 | 106.50 | 105.50 | 106.00 | 101.80 | -0.47% | 60,650 |
| Jan 23, 2026 | 107.50 | 108.00 | 106.50 | 106.50 | 102.28 | -0.93% | 41,484 |
| Jan 22, 2026 | 107.00 | 107.50 | 106.00 | 107.50 | 103.24 | 0.94% | 39,623 |
| Jan 21, 2026 | 107.00 | 107.00 | 106.00 | 106.50 | 102.28 | -1.39% | 52,787 |
| Jan 20, 2026 | 107.50 | 108.50 | 107.50 | 108.00 | 103.72 | - | 31,336 |
| Jan 19, 2026 | 109.00 | 109.00 | 107.50 | 108.00 | 103.72 | -0.92% | 47,363 |
| Jan 16, 2026 | 111.50 | 111.50 | 108.50 | 109.00 | 104.68 | -1.80% | 84,101 |
| Jan 15, 2026 | 109.50 | 112.00 | 109.50 | 111.00 | 106.60 | 2.78% | 147,500 |
| Jan 14, 2026 | 106.00 | 108.00 | 105.50 | 108.00 | 103.72 | 1.89% | 57,220 |
| Jan 13, 2026 | 106.00 | 106.50 | 105.00 | 106.00 | 101.80 | 0.95% | 59,251 |
| Jan 12, 2026 | 105.50 | 105.50 | 104.50 | 105.00 | 100.83 | 0.96% | 48,700 |
| Jan 9, 2026 | 107.50 | 108.50 | 103.50 | 104.00 | 99.87 | -2.80% | 199,893 |
| Jan 8, 2026 | 106.00 | 108.50 | 106.00 | 107.00 | 102.76 | 0.94% | 40,426 |
| Jan 7, 2026 | 105.50 | 106.50 | 105.50 | 106.00 | 101.80 | - | 36,590 |
| Jan 6, 2026 | 106.00 | 106.50 | 105.50 | 106.00 | 101.80 | - | 35,143 |
| Jan 5, 2026 | 108.00 | 108.00 | 105.50 | 106.00 | 101.80 | -0.93% | 26,874 |
| Jan 2, 2026 | 106.00 | 107.50 | 106.00 | 107.00 | 102.76 | 0.94% | 42,995 |
| Dec 31, 2025 | 107.50 | 107.50 | 106.00 | 106.00 | 101.80 | -1.40% | 41,943 |
| Dec 30, 2025 | 108.00 | 109.50 | 107.50 | 107.50 | 103.24 | -1.83% | 23,213 |
| Dec 29, 2025 | 109.00 | 110.00 | 109.00 | 109.50 | 105.16 | 0.46% | 14,725 |
| Dec 26, 2025 | 110.00 | 110.50 | 109.00 | 109.00 | 104.68 | - | 24,728 |
| Dec 24, 2025 | 109.50 | 110.00 | 109.00 | 109.00 | 104.68 | -0.46% | 16,492 |
| Dec 23, 2025 | 108.50 | 109.50 | 108.50 | 109.50 | 105.16 | 0.46% | 162,243 |
| Dec 22, 2025 | 111.00 | 111.00 | 108.50 | 109.00 | 104.68 | -1.80% | 87,234 |
| Dec 19, 2025 | 111.00 | 112.50 | 110.50 | 111.00 | 106.60 | -0.89% | 21,487 |
| Dec 18, 2025 | 113.00 | 113.00 | 110.50 | 112.00 | 107.56 | -0.88% | 25,084 |
| Dec 17, 2025 | 109.50 | 115.00 | 109.50 | 113.00 | 108.52 | 3.67% | 93,482 |
| Dec 16, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 104.68 | -2.68% | 14,547 |
| Dec 15, 2025 | 109.50 | 113.50 | 109.50 | 112.00 | 107.56 | 0.90% | 29,944 |
| Dec 12, 2025 | 111.50 | 112.00 | 110.00 | 111.00 | 106.60 | -0.45% | 22,344 |
| Dec 11, 2025 | 111.00 | 112.50 | 110.50 | 111.50 | 107.08 | 0.45% | 25,111 |
| Dec 10, 2025 | 111.50 | 112.00 | 110.00 | 111.00 | 106.60 | -0.45% | 34,671 |
| Dec 9, 2025 | 112.00 | 114.50 | 111.00 | 111.50 | 107.08 | 0.45% | 80,142 |
| Dec 8, 2025 | 113.50 | 115.00 | 110.00 | 111.00 | 106.60 | 2.78% | 153,775 |
| Dec 5, 2025 | 109.50 | 109.50 | 108.00 | 108.00 | 103.72 | -1.82% | 23,703 |
| Dec 4, 2025 | 111.50 | 111.50 | 109.00 | 110.00 | 105.64 | -0.45% | 93,664 |
| Dec 3, 2025 | 106.50 | 111.00 | 106.50 | 110.50 | 106.12 | 4.25% | 133,393 |
| Dec 2, 2025 | 104.50 | 106.00 | 104.00 | 106.00 | 101.80 | 1.92% | 23,130 |
| Dec 1, 2025 | 103.50 | 104.00 | 103.00 | 104.00 | 99.87 | - | 15,161 |
| Nov 28, 2025 | 104.50 | 104.50 | 104.00 | 104.00 | 99.87 | -0.48% | 18,137 |
| Nov 27, 2025 | 104.50 | 105.00 | 103.00 | 104.50 | 100.35 | 0.48% | 21,631 |
| Nov 26, 2025 | 103.50 | 104.50 | 103.00 | 104.00 | 99.87 | 0.48% | 17,014 |
| Nov 25, 2025 | 99.80 | 103.50 | 99.80 | 103.50 | 99.39 | 0.49% | 132,674 |
| Nov 24, 2025 | 103.00 | 103.50 | 102.50 | 103.00 | 98.91 | 0.49% | 27,847 |