Shine-On BioMedical Co.,Ltd. (TPEX:6926)
Taiwan
· Delayed Price · Currency is TWD 66.30
-2.60 (-3.77%)
Mar 9, 2026, 1:39 PM CST
Shine-On BioMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 68.50 | 68.50 | 63.60 | 66.30 | 66.30 | -3.77% | 22,424 |
| Mar 6, 2026 | 69.00 | 69.00 | 66.20 | 68.90 | 68.90 | 2.84% | 1,233 |
| Mar 5, 2026 | 66.30 | 68.30 | 66.00 | 67.00 | 67.00 | 1.82% | 20,314 |
| Mar 4, 2026 | 68.40 | 68.40 | 65.70 | 65.80 | 65.80 | -3.66% | 24,001 |
| Mar 3, 2026 | 68.50 | 68.50 | 65.10 | 68.30 | 68.30 | 1.79% | 35,836 |
| Mar 2, 2026 | 66.20 | 69.80 | 66.20 | 67.10 | 67.10 | 1.67% | 52,245 |
| Feb 26, 2026 | 67.90 | 68.00 | 63.10 | 66.00 | 66.00 | -3.37% | 39,298 |
| Feb 25, 2026 | 68.00 | 68.30 | 65.70 | 68.30 | 68.30 | 0.44% | 5,011 |
| Feb 24, 2026 | 68.30 | 68.30 | 65.90 | 68.00 | 68.00 | -0.44% | 39,775 |
| Feb 23, 2026 | 66.90 | 69.00 | 66.90 | 68.30 | 68.30 | -1.59% | 20,450 |
| Feb 11, 2026 | 69.60 | 69.60 | 67.00 | 69.40 | 69.40 | -0.29% | 12,761 |
| Feb 10, 2026 | 68.00 | 69.60 | 68.00 | 69.60 | 69.60 | 1.02% | 10,010 |
| Feb 9, 2026 | 67.80 | 68.90 | 67.80 | 68.90 | 68.90 | -1.15% | 9,165 |
| Feb 6, 2026 | 69.30 | 70.00 | 68.20 | 69.70 | 69.70 | 0.58% | 6,317 |
| Feb 5, 2026 | 69.50 | 69.50 | 67.60 | 69.30 | 69.30 | 0.58% | 35,006 |
| Feb 4, 2026 | 67.90 | 68.90 | 67.90 | 68.90 | 68.90 | -0.43% | 3,005 |
| Feb 3, 2026 | 67.10 | 69.30 | 66.70 | 69.20 | 69.20 | 1.62% | 15,428 |
| Feb 2, 2026 | 70.10 | 70.10 | 67.10 | 68.10 | 68.10 | -2.99% | 12,161 |
| Jan 30, 2026 | 70.20 | 70.20 | 68.50 | 70.20 | 70.20 | 1.74% | 2,149 |
| Jan 29, 2026 | 70.30 | 70.90 | 68.60 | 69.00 | 69.00 | -1.71% | 18,871 |
| Jan 28, 2026 | 68.70 | 70.20 | 68.70 | 70.20 | 70.20 | 1.15% | 1,202 |
| Jan 27, 2026 | 69.00 | 69.40 | 68.70 | 69.40 | 69.40 | -0.86% | 12,389 |
| Jan 26, 2026 | 68.80 | 70.00 | 68.80 | 70.00 | 70.00 | - | 3,166 |
| Jan 23, 2026 | 70.10 | 70.10 | 68.70 | 70.00 | 70.00 | -0.28% | 2,105 |
| Jan 22, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 1.74% | 1,005 |
| Jan 21, 2026 | 68.70 | 70.00 | 68.70 | 69.00 | 69.00 | 0.44% | 29,006 |
| Jan 20, 2026 | 70.20 | 70.20 | 68.70 | 68.70 | 68.70 | -2.14% | 7,010 |
| Jan 19, 2026 | 70.00 | 70.30 | 67.10 | 70.20 | 70.20 | -0.14% | 30,655 |
| Jan 16, 2026 | 68.30 | 70.30 | 68.20 | 70.30 | 70.30 | 1.15% | 19,102 |
| Jan 15, 2026 | 68.10 | 71.00 | 68.10 | 69.50 | 69.50 | 0.72% | 10,115 |
| Jan 14, 2026 | 70.00 | 70.20 | 69.00 | 69.00 | 69.00 | 0.73% | 13,110 |
| Jan 13, 2026 | 68.50 | 70.20 | 68.50 | 68.50 | 68.50 | -0.15% | 17,108 |
| Jan 12, 2026 | 68.10 | 70.20 | 68.10 | 68.60 | 68.60 | -2.00% | 15,403 |
| Jan 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.60% | 1,000 |
| Jan 8, 2026 | 68.90 | 69.20 | 68.90 | 68.90 | 68.90 | -1.57% | 4,100 |
| Jan 7, 2026 | 70.00 | 70.30 | 68.50 | 70.00 | 70.00 | -1.69% | 5,010 |
| Jan 6, 2026 | 71.00 | 71.20 | 71.00 | 71.20 | 71.20 | 3.19% | 3,020 |
| Jan 5, 2026 | 71.20 | 71.90 | 68.50 | 69.00 | 69.00 | -3.23% | 17,705 |
| Jan 2, 2026 | 71.30 | 71.30 | 69.20 | 71.30 | 71.30 | 1.86% | 21,006 |
| Dec 31, 2025 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | -1.96% | 20,061 |
| Dec 30, 2025 | 70.30 | 73.60 | 69.00 | 71.40 | 71.40 | 2.29% | 25,535 |
| Dec 29, 2025 | 71.80 | 71.80 | 69.80 | 69.80 | 69.80 | -1.13% | 7,000 |
| Dec 26, 2025 | 70.80 | 70.80 | 70.60 | 70.60 | 70.60 | 2.17% | 1,100 |
| Dec 24, 2025 | 71.00 | 71.00 | 69.10 | 69.10 | 69.10 | -1.71% | 3,200 |
| Dec 23, 2025 | 70.50 | 70.60 | 69.70 | 70.30 | 70.30 | 0.86% | 8,155 |
| Dec 22, 2025 | 67.20 | 70.00 | 67.20 | 69.70 | 69.70 | 2.50% | 11,405 |
| Dec 19, 2025 | 68.00 | 68.50 | 67.30 | 68.00 | 68.00 | -2.72% | 6,486 |
| Dec 18, 2025 | 68.80 | 69.90 | 67.80 | 69.90 | 69.90 | 0.58% | 5,202 |
| Dec 17, 2025 | 69.00 | 69.80 | 69.00 | 69.50 | 69.50 | 2.81% | 6,000 |
| Dec 16, 2025 | 67.60 | 68.90 | 67.30 | 67.60 | 67.60 | -1.74% | 16,764 |
| Dec 15, 2025 | 69.50 | 69.70 | 68.50 | 68.80 | 68.80 | 0.73% | 18,219 |
| Dec 12, 2025 | 68.10 | 69.40 | 67.00 | 68.30 | 68.30 | -1.44% | 11,012 |
| Dec 11, 2025 | 68.60 | 69.90 | 68.30 | 69.30 | 69.30 | -1.42% | 13,303 |
| Dec 10, 2025 | 68.30 | 70.90 | 68.30 | 70.30 | 70.30 | -0.99% | 1,506 |
| Dec 9, 2025 | 70.60 | 71.00 | 68.20 | 71.00 | 71.00 | -0.14% | 3,124 |
| Dec 8, 2025 | 68.20 | 71.10 | 68.20 | 71.10 | 71.10 | 0.85% | 8,004 |
| Dec 5, 2025 | 69.90 | 70.90 | 68.10 | 70.50 | 70.50 | 0.71% | 7,107 |
| Dec 4, 2025 | 67.60 | 70.00 | 67.60 | 70.00 | 70.00 | -0.28% | 5,103 |
| Dec 3, 2025 | 68.50 | 70.90 | 68.50 | 70.20 | 70.20 | 1.74% | 2,165 |
| Dec 2, 2025 | 69.10 | 70.10 | 68.50 | 69.00 | 69.00 | -0.72% | 5,152 |
| Dec 1, 2025 | 70.40 | 70.40 | 68.60 | 69.50 | 69.50 | -1.97% | 9,072 |
| Nov 28, 2025 | 70.40 | 71.00 | 68.60 | 70.90 | 70.90 | 0.71% | 5,158 |
| Nov 27, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 1.59% | 3 |
| Nov 26, 2025 | 67.70 | 69.30 | 67.70 | 69.30 | 69.30 | 0.58% | 13,104 |
| Nov 25, 2025 | 67.00 | 68.90 | 67.00 | 68.90 | 68.90 | -0.14% | 7,773 |
| Nov 24, 2025 | 68.90 | 69.30 | 66.70 | 69.00 | 69.00 | 0.29% | 13,115 |
| Nov 21, 2025 | 69.00 | 69.00 | 66.20 | 68.80 | 68.80 | -0.29% | 14,347 |
| Nov 20, 2025 | 67.10 | 69.00 | 67.10 | 69.00 | 69.00 | 2.22% | 3,005 |
| Nov 19, 2025 | 70.30 | 70.30 | 65.90 | 67.50 | 67.50 | -2.17% | 50,356 |
| Nov 18, 2025 | 68.50 | 69.00 | 67.60 | 69.00 | 69.00 | -1.99% | 5,040 |
| Nov 17, 2025 | 69.00 | 70.90 | 68.00 | 70.40 | 70.40 | 0.72% | 7,471 |
| Nov 14, 2025 | 71.30 | 71.30 | 68.50 | 69.90 | 69.90 | -1.96% | 23,055 |
| Nov 13, 2025 | 68.50 | 71.80 | 68.50 | 71.30 | 71.30 | 3.33% | 8,040 |
| Nov 12, 2025 | 71.80 | 71.90 | 68.60 | 69.00 | 69.00 | -0.72% | 7,050 |
| Nov 11, 2025 | 69.60 | 71.30 | 69.00 | 69.50 | 69.50 | -0.71% | 7,051 |
| Nov 10, 2025 | 72.30 | 72.40 | 69.30 | 70.00 | 70.00 | -3.45% | 19,300 |
| Nov 7, 2025 | 69.10 | 72.50 | 69.00 | 72.50 | 72.50 | 0.28% | 8,151 |
| Nov 6, 2025 | 71.70 | 72.30 | 71.70 | 72.30 | 72.30 | 3.88% | 3,150 |
| Nov 5, 2025 | 69.20 | 69.60 | 69.20 | 69.60 | 69.60 | -0.14% | 4,000 |
| Nov 4, 2025 | 70.40 | 71.40 | 69.40 | 69.70 | 69.70 | -0.14% | 30,000 |
| Nov 3, 2025 | 69.40 | 71.90 | 69.40 | 69.80 | 69.80 | 0.43% | 18,005 |
| Oct 31, 2025 | 70.70 | 72.60 | 67.50 | 69.50 | 69.50 | -1.42% | 81,652 |
| Oct 30, 2025 | 71.70 | 73.70 | 70.40 | 70.50 | 70.50 | -3.03% | 45,105 |
| Oct 29, 2025 | 72.10 | 73.40 | 71.70 | 72.70 | 72.70 | -0.82% | 35,865 |
| Oct 28, 2025 | 73.00 | 76.10 | 72.70 | 73.30 | 73.30 | -1.21% | 16,896 |
| Oct 27, 2025 | 76.30 | 76.30 | 72.70 | 74.20 | 74.20 | -2.88% | 45,250 |
| Oct 23, 2025 | 73.60 | 76.40 | 73.00 | 76.40 | 76.40 | 3.80% | 8,015 |
| Oct 22, 2025 | 75.00 | 75.00 | 72.90 | 73.60 | 73.60 | -1.87% | 59,770 |
| Oct 21, 2025 | 75.50 | 75.50 | 73.60 | 75.00 | 75.00 | -0.40% | 10,789 |
| Oct 20, 2025 | 73.70 | 76.20 | 73.70 | 75.30 | 75.30 | 0.13% | 31,145 |
| Oct 17, 2025 | 75.90 | 75.90 | 73.30 | 75.20 | 75.20 | 0.80% | 13,071 |
| Oct 16, 2025 | 76.10 | 76.10 | 73.80 | 74.60 | 74.60 | - | 4,210 |
| Oct 15, 2025 | 74.00 | 75.90 | 74.00 | 74.60 | 74.60 | 0.13% | 9,261 |
| Oct 14, 2025 | 74.40 | 74.80 | 74.20 | 74.50 | 74.50 | -1.19% | 64,610 |
| Oct 13, 2025 | 75.00 | 75.60 | 73.80 | 75.40 | 75.40 | -1.31% | 40,210 |
| Oct 9, 2025 | 77.20 | 77.20 | 74.70 | 76.40 | 76.40 | 0.53% | 18,660 |
| Oct 8, 2025 | 76.00 | 76.00 | 74.20 | 76.00 | 76.00 | - | 16,021 |
| Oct 7, 2025 | 75.80 | 76.00 | 74.00 | 76.00 | 76.00 | 0.40% | 53,930 |
| Oct 3, 2025 | 76.10 | 76.30 | 75.40 | 75.70 | 75.70 | -1.82% | 31,567 |
| Oct 2, 2025 | 75.90 | 77.80 | 75.00 | 77.10 | 77.10 | 2.39% | 110,728 |