Shine-On BioMedical Co.,Ltd. (TPEX:6926)
Taiwan
· Delayed Price · Currency is TWD 70.50
+0.50 (0.71%)
At close: Dec 5, 2025
Shine-On BioMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 75.00 | 75.30 | 74.00 | 75.30 | 75.30 | 0.40% | 38,436 |
| Sep 30, 2025 | 75.80 | 75.80 | 74.30 | 75.00 | 75.00 | 0.13% | 15,601 |
| Sep 26, 2025 | 74.50 | 75.30 | 73.80 | 74.90 | 74.90 | -0.40% | 14,600 |
| Sep 25, 2025 | 74.90 | 75.30 | 74.60 | 75.20 | 75.20 | 1.08% | 17,897 |
| Sep 24, 2025 | 75.00 | 75.30 | 74.30 | 74.40 | 74.40 | -0.40% | 25,200 |
| Sep 23, 2025 | 75.80 | 75.80 | 74.50 | 74.70 | 74.70 | -1.45% | 25,650 |
| Sep 22, 2025 | 74.90 | 76.10 | 74.50 | 75.80 | 75.80 | 2.57% | 58,731 |
| Sep 19, 2025 | 74.50 | 74.80 | 73.00 | 73.90 | 73.90 | 0.41% | 28,112 |
| Sep 18, 2025 | 74.20 | 75.00 | 73.00 | 73.60 | 73.60 | 0.14% | 29,821 |
| Sep 17, 2025 | 73.70 | 75.30 | 73.00 | 73.50 | 73.50 | 0.68% | 51,304 |
| Sep 16, 2025 | 73.70 | 73.80 | 72.30 | 73.00 | 73.00 | 0.83% | 36,451 |
| Sep 15, 2025 | 76.00 | 80.20 | 71.00 | 72.40 | 72.40 | -6.22% | 182,499 |
| Sep 12, 2025 | 70.50 | 81.60 | 70.50 | 77.20 | 77.20 | 12.54% | 328,084 |
| Sep 11, 2025 | 69.20 | 69.30 | 68.60 | 68.60 | 68.60 | -0.87% | 36,400 |
| Sep 10, 2025 | 68.50 | 70.30 | 68.50 | 69.20 | 69.20 | -0.43% | 35,834 |
| Sep 9, 2025 | 68.10 | 69.90 | 68.00 | 69.50 | 69.50 | 1.16% | 12,004 |
| Sep 8, 2025 | 69.50 | 69.80 | 68.20 | 68.70 | 68.70 | -0.43% | 21,087 |
| Sep 5, 2025 | 69.10 | 69.50 | 68.60 | 69.00 | 69.00 | -0.72% | 25,000 |
| Sep 4, 2025 | 68.50 | 70.30 | 68.50 | 69.50 | 69.50 | 0.72% | 19,009 |
| Sep 3, 2025 | 69.00 | 70.20 | 68.60 | 69.00 | 69.00 | -0.43% | 35,470 |
| Sep 2, 2025 | 68.70 | 69.30 | 67.90 | 69.30 | 69.30 | - | 30,222 |
| Sep 1, 2025 | 71.00 | 71.00 | 68.70 | 69.30 | 69.30 | 0.14% | 65,535 |
| Aug 29, 2025 | 69.10 | 69.20 | 69.10 | 69.20 | 69.20 | -0.43% | 3,001 |
| Aug 28, 2025 | 71.00 | 71.60 | 69.00 | 69.50 | 69.50 | -0.43% | 25,150 |
| Aug 27, 2025 | 69.00 | 70.00 | 68.50 | 69.80 | 69.80 | 0.43% | 59,690 |
| Aug 26, 2025 | 70.40 | 71.70 | 69.30 | 69.50 | 69.50 | -2.39% | 47,792 |
| Aug 25, 2025 | 74.00 | 74.00 | 70.60 | 71.20 | 71.20 | -0.97% | 33,381 |
| Aug 22, 2025 | 68.60 | 72.70 | 68.60 | 71.90 | 71.90 | 2.28% | 93,427 |
| Aug 21, 2025 | 70.10 | 70.80 | 68.10 | 70.30 | 70.30 | 2.78% | 21,240 |
| Aug 20, 2025 | 71.00 | 71.20 | 68.00 | 68.40 | 68.40 | -2.29% | 50,695 |
| Aug 19, 2025 | 70.60 | 70.90 | 69.70 | 70.00 | 70.00 | 1.89% | 36,001 |
| Aug 18, 2025 | 68.20 | 71.30 | 68.20 | 68.70 | 68.70 | - | 80,300 |
| Aug 15, 2025 | 70.90 | 70.90 | 68.30 | 68.70 | 68.70 | -2.69% | 62,450 |
| Aug 14, 2025 | 71.40 | 71.40 | 68.60 | 70.60 | 70.60 | 1.88% | 42,302 |
| Aug 13, 2025 | 70.50 | 71.80 | 69.30 | 69.30 | 69.30 | -2.26% | 50,283 |
| Aug 12, 2025 | 71.40 | 71.40 | 69.00 | 70.90 | 70.90 | -0.28% | 20,180 |
| Aug 11, 2025 | 70.50 | 72.20 | 69.40 | 71.10 | 71.10 | 1.72% | 81,652 |
| Aug 8, 2025 | 68.50 | 70.50 | 68.30 | 69.90 | 69.90 | - | 42,912 |
| Aug 7, 2025 | 66.70 | 71.80 | 66.50 | 69.90 | 69.90 | 4.64% | 83,382 |
| Aug 6, 2025 | 66.50 | 68.00 | 66.30 | 66.80 | 66.80 | -0.45% | 65,456 |
| Aug 5, 2025 | 71.80 | 73.30 | 66.10 | 67.10 | 67.10 | -8.33% | 396,269 |
| Aug 4, 2025 | 66.20 | 77.30 | 66.20 | 73.20 | 73.20 | 10.08% | 519,839 |
| Aug 1, 2025 | 67.30 | 67.60 | 66.20 | 66.50 | 66.50 | 0.61% | 43,565 |
| Jul 31, 2025 | 65.80 | 66.10 | 65.80 | 66.10 | 66.10 | -1.64% | 10,010 |
| Jul 30, 2025 | 67.60 | 67.60 | 67.20 | 67.20 | 67.20 | 1.05% | 400 |
| Jul 29, 2025 | 68.90 | 68.90 | 65.60 | 66.50 | 66.50 | -2.49% | 8,476 |
| Jul 28, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 1.34% | 1,000 |
| Jul 25, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 1.97% | 3,000 |
| Jul 24, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.20% | 3,000 |
| Jul 23, 2025 | 67.30 | 68.40 | 66.50 | 66.80 | 66.80 | 2.45% | 156,490 |
| Jul 22, 2025 | 67.00 | 67.10 | 65.10 | 65.20 | 65.20 | 0.62% | 14,000 |
| Jul 21, 2025 | 64.80 | 65.60 | 64.50 | 64.80 | 64.80 | -2.41% | 35,029 |
| Jul 18, 2025 | 67.00 | 67.30 | 66.00 | 66.40 | 66.40 | 0.91% | 17,433 |
| Jul 17, 2025 | 66.90 | 67.00 | 65.60 | 65.80 | 65.80 | -0.30% | 27,000 |
| Jul 16, 2025 | 67.20 | 67.20 | 65.80 | 66.00 | 66.00 | -1.49% | 10,000 |
| Jul 15, 2025 | 67.30 | 67.30 | 67.00 | 67.00 | 67.00 | 1.52% | 2,000 |