Shine-On BioMedical Co.,Ltd. (TPEX:6926)
Taiwan
· Delayed Price · Currency is TWD 64.20
-1.50 (-2.28%)
Apr 29, 2026, 1:39 PM CST
Shine-On BioMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.60 | 66.60 | 63.30 | 65.70 | 65.70 | -0.30% | 27,030 |
| Apr 27, 2026 | 66.60 | 66.60 | 63.30 | 65.90 | 65.90 | -0.60% | 14,800 |
| Apr 24, 2026 | 63.90 | 66.30 | 63.40 | 66.30 | 66.30 | -1.49% | 5,534 |
| Apr 23, 2026 | 65.50 | 68.30 | 65.50 | 67.30 | 67.30 | 2.28% | 18,575 |
| Apr 22, 2026 | 68.00 | 68.00 | 65.60 | 65.80 | 65.80 | -2.52% | 6,250 |
| Apr 21, 2026 | 67.80 | 67.80 | 65.30 | 67.50 | 67.50 | -0.59% | 27,735 |
| Apr 20, 2026 | 65.70 | 68.00 | 65.30 | 67.90 | 67.90 | 2.88% | 17,566 |
| Apr 17, 2026 | 64.20 | 67.20 | 64.20 | 66.00 | 66.00 | -1.05% | 23,185 |
| Apr 16, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 1.06% | 251 |
| Apr 15, 2026 | 66.20 | 66.90 | 63.90 | 66.00 | 66.00 | - | 16,235 |
| Apr 14, 2026 | 64.80 | 67.30 | 64.20 | 66.00 | 66.00 | -2.51% | 10,853 |
| Apr 13, 2026 | 65.00 | 67.70 | 64.10 | 67.70 | 67.70 | 0.30% | 13,362 |
| Apr 10, 2026 | 64.30 | 67.50 | 64.30 | 67.50 | 67.50 | 0.15% | 1,011 |
| Apr 9, 2026 | 64.70 | 67.60 | 64.60 | 67.40 | 67.40 | 0.30% | 7,290 |
| Apr 8, 2026 | 64.30 | 67.20 | 64.30 | 67.20 | 67.20 | 0.30% | 2,210 |
| Apr 7, 2026 | 66.20 | 67.00 | 65.60 | 67.00 | 67.00 | - | 9,015 |
| Apr 2, 2026 | 69.00 | 69.00 | 66.10 | 67.00 | 67.00 | -2.90% | 4,048 |
| Apr 1, 2026 | 69.10 | 69.10 | 67.90 | 69.00 | 69.00 | 1.32% | 4,545 |
| Mar 31, 2026 | 68.00 | 69.40 | 64.70 | 68.10 | 68.10 | 1.64% | 123,730 |
| Mar 30, 2026 | 67.00 | 68.00 | 64.80 | 67.00 | 67.00 | -0.30% | 32,021 |
| Mar 27, 2026 | 67.30 | 67.30 | 64.80 | 67.20 | 67.20 | -0.15% | 10,010 |
| Mar 26, 2026 | 64.10 | 67.30 | 64.10 | 67.30 | 67.30 | 4.99% | 4,267 |
| Mar 25, 2026 | 67.10 | 67.20 | 64.10 | 64.10 | 64.10 | -4.19% | 12,795 |
| Mar 24, 2026 | 66.90 | 66.90 | 63.70 | 66.90 | 66.90 | - | 16,131 |
| Mar 23, 2026 | 64.20 | 66.90 | 63.70 | 66.90 | 66.90 | 1.06% | 22,127 |
| Mar 20, 2026 | 66.20 | 66.40 | 64.60 | 66.20 | 66.20 | - | 11,011 |
| Mar 19, 2026 | 67.00 | 67.00 | 64.30 | 66.20 | 66.20 | 0.30% | 3,210 |
| Mar 18, 2026 | 67.20 | 67.20 | 64.10 | 66.00 | 66.00 | -1.20% | 40,155 |
| Mar 17, 2026 | 67.70 | 67.70 | 64.10 | 66.80 | 66.80 | 1.98% | 13,650 |
| Mar 16, 2026 | 66.80 | 67.50 | 65.10 | 65.50 | 65.50 | -1.21% | 16,070 |
| Mar 13, 2026 | 65.00 | 66.80 | 64.70 | 66.30 | 66.30 | -0.75% | 6,236 |
| Mar 12, 2026 | 68.30 | 68.30 | 63.60 | 66.80 | 66.80 | -2.05% | 28,705 |
| Mar 11, 2026 | 67.30 | 68.80 | 67.00 | 68.20 | 68.20 | 2.56% | 21,120 |
| Mar 10, 2026 | 66.30 | 68.30 | 64.20 | 66.50 | 66.50 | 0.30% | 35,185 |
| 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 |