SHINE TREND International Multimedia Technology CO., LTD. (TPEX:6856)
Taiwan
· Delayed Price · Currency is TWD 51.80
+1.30 (2.57%)
Apr 29, 2026, 12:31 PM CST
TPEX:6856 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | 1,000 |
| Apr 27, 2026 | 48.80 | 50.50 | 48.80 | 50.50 | 50.50 | - | 4,196 |
| Apr 24, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | - | 2,000 |
| Apr 23, 2026 | 50.50 | 50.50 | 50.40 | 50.50 | 50.50 | -2.13% | 7,000 |
| Apr 22, 2026 | 51.80 | 51.80 | 50.30 | 51.60 | 51.60 | -0.19% | 5,000 |
| Apr 16, 2026 | 50.10 | 51.70 | 50.00 | 51.70 | 51.70 | -2.45% | 5,002 |
| Apr 15, 2026 | 51.70 | 53.00 | 51.70 | 53.00 | 53.00 | 2.51% | 2,102 |
| Apr 14, 2026 | 52.00 | 52.00 | 51.70 | 51.70 | 51.70 | -0.39% | 2,012 |
| Apr 13, 2026 | 52.00 | 52.00 | 49.55 | 51.90 | 51.90 | -0.95% | 5,150 |
| Apr 9, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.19% | 1,000 |
| Apr 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.57% | 1,356 |
| Mar 31, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.19% | 1,459 |
| Mar 26, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 1.93% | 1,005 |
| Mar 25, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.19% | 1,400 |
| Mar 24, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 2.78% | 1,021 |
| Mar 23, 2026 | 48.10 | 50.40 | 48.10 | 50.40 | 50.40 | -0.79% | 12,379 |
| Mar 20, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -2.31% | 2,121 |
| Mar 18, 2026 | 52.70 | 52.70 | 50.00 | 52.00 | 52.00 | -1.33% | 22,075 |
| Mar 17, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -2.41% | 3,993 |
| Mar 16, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | 3,000 |
| Mar 12, 2026 | 54.40 | 54.50 | 54.30 | 54.50 | 54.50 | - | 13,181 |
| Mar 10, 2026 | 54.40 | 54.50 | 54.40 | 54.50 | 54.50 | - | 10,075 |
| Mar 6, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.64% | 1,011 |
| Mar 5, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 1,000 |
| Mar 3, 2026 | 53.50 | 53.50 | 53.10 | 53.10 | 53.10 | -2.93% | 8,000 |
| Feb 26, 2026 | 53.90 | 54.70 | 53.50 | 54.70 | 54.70 | - | 18,489 |
| Feb 24, 2026 | 55.20 | 55.20 | 54.00 | 54.70 | 54.70 | -0.55% | 4,030 |
| Feb 23, 2026 | 54.60 | 55.00 | 54.00 | 55.00 | 55.00 | -3.17% | 16,001 |
| Feb 11, 2026 | 54.80 | 56.80 | 54.60 | 56.80 | 56.80 | - | 11,000 |
| Feb 10, 2026 | 54.90 | 56.80 | 54.90 | 56.80 | 56.80 | -1.73% | 2,139 |
| Feb 6, 2026 | 55.90 | 57.80 | 55.90 | 57.80 | 57.80 | 3.58% | 2,356 |
| Feb 4, 2026 | 55.00 | 55.80 | 55.00 | 55.80 | 55.80 | -0.18% | 4,655 |
| Jan 30, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -0.18% | 2,000 |
| Jan 29, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | 1,000 |
| Jan 28, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.73% | 1,000 |
| Jan 26, 2026 | 54.80 | 55.10 | 54.80 | 55.10 | 55.10 | 0.55% | 2,000 |
| Jan 22, 2026 | 53.80 | 54.80 | 53.80 | 54.80 | 54.80 | - | 4,000 |
| Jan 21, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 1,000 |
| Jan 19, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 1,100 |
| Jan 15, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.36% | 2,058 |
| Jan 13, 2026 | 55.20 | 55.20 | 55.00 | 55.00 | 55.00 | -0.36% | 3,005 |
| Jan 12, 2026 | 55.50 | 55.50 | 55.20 | 55.20 | 55.20 | 0.36% | 2,000 |
| Jan 7, 2026 | 54.30 | 55.00 | 54.30 | 55.00 | 55.00 | -1.96% | 3,000 |
| Jan 6, 2026 | 54.50 | 56.10 | 54.50 | 56.10 | 56.10 | 0.54% | 2,000 |
| Jan 5, 2026 | 55.20 | 55.80 | 53.70 | 55.80 | 55.80 | 1.09% | 7,000 |
| Jan 2, 2026 | 55.80 | 56.30 | 55.20 | 55.20 | 55.20 | -4.33% | 3,029 |
| Dec 31, 2025 | 53.90 | 57.80 | 53.90 | 57.70 | 57.70 | -0.35% | 13,000 |
| Dec 29, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 1.58% | 1,001 |
| Dec 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.70% | 1,002 |
| Dec 22, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 2.68% | 1,224 |
| Dec 19, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1.82% | 1,695 |
| Dec 18, 2025 | 53.50 | 55.00 | 53.30 | 54.90 | 54.90 | -4.69% | 11,000 |
| Dec 16, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | 1,040 |
| Dec 15, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | 1,041 |
| Dec 12, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.35% | 1,443 |
| Dec 11, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.34% | 1,000 |
| Dec 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.34% | 1,040 |
| Dec 8, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - | 1,052 |
| Dec 3, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 3.01% | 1,000 |
| Dec 2, 2025 | 55.40 | 56.50 | 55.40 | 56.50 | 56.50 | -2.42% | 2,010 |
| Dec 1, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 1.05% | 1,000 |
| Nov 28, 2025 | 56.80 | 57.30 | 56.80 | 57.30 | 57.30 | 1.24% | 2,002 |
| Nov 27, 2025 | 55.00 | 56.60 | 55.00 | 56.60 | 56.60 | -0.35% | 2,249 |
| Nov 26, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.79% | 1,018 |
| Nov 25, 2025 | 55.40 | 55.80 | 55.40 | 55.80 | 55.80 | -4.78% | 2,370 |
| Nov 24, 2025 | 56.80 | 58.60 | 56.80 | 58.60 | 58.60 | - | 7,000 |
| Nov 21, 2025 | 54.40 | 58.60 | 54.20 | 58.60 | 58.60 | -0.68% | 10,079 |
| Nov 20, 2025 | 58.80 | 59.00 | 58.80 | 59.00 | 59.00 | 0.85% | 2,009 |
| Nov 19, 2025 | 57.90 | 58.50 | 57.90 | 58.50 | 58.50 | 0.52% | 5,000 |
| Nov 17, 2025 | 56.30 | 58.20 | 56.30 | 58.20 | 58.20 | 3.93% | 3,080 |
| Nov 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.38% | 1,110 |
| Nov 12, 2025 | 56.00 | 57.70 | 54.70 | 54.70 | 54.70 | -5.69% | 6,325 |
| Nov 11, 2025 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | -0.85% | 5,323 |
| Nov 10, 2025 | 55.10 | 58.50 | 55.00 | 58.50 | 58.50 | - | 12,228 |
| Nov 7, 2025 | 56.10 | 58.50 | 55.50 | 58.50 | 58.50 | -2.50% | 10,065 |
| Nov 6, 2025 | 60.00 | 61.00 | 57.00 | 60.00 | 60.00 | -0.50% | 15,188 |
| Nov 5, 2025 | 61.40 | 61.70 | 60.20 | 60.30 | 60.30 | -1.15% | 10,108 |
| Nov 4, 2025 | 57.90 | 61.60 | 56.30 | 61.00 | 61.00 | 8.54% | 70,610 |
| Nov 3, 2025 | 56.00 | 57.90 | 53.50 | 56.20 | 56.20 | 2.18% | 14,508 |
| Oct 31, 2025 | 52.90 | 55.00 | 51.60 | 55.00 | 55.00 | 3.77% | 15,010 |
| Oct 30, 2025 | 52.20 | 53.00 | 52.00 | 53.00 | 53.00 | -3.64% | 5,050 |
| Oct 29, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 0.36% | 4,064 |
| Oct 28, 2025 | 51.50 | 54.80 | 51.50 | 54.80 | 54.80 | -0.36% | 4,001 |