Shiny Chemical Industrial Co., Ltd. (1773.TW) TAI
150.50
+6.5(+4.51%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
150.50
+6.5(+4.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 142 | 150.5 | 150.5 | 156 | 141.5 | 1.73M |
| March 12, 2026 | 144 | 144 | 144 | 149 | 142 | 842,088 |
| March 11, 2026 | 141 | 146.5 | 146.5 | 147.5 | 141 | 803,887 |
| March 10, 2026 | 144 | 141.5 | 141.5 | 144.5 | 140 | 404,580 |
| March 09, 2026 | 142 | 140 | 140 | 143 | 138 | 1.15M |
| March 06, 2026 | 149 | 149 | 149 | 152 | 147 | 576,001 |
| March 05, 2026 | 148.5 | 149.5 | 149.5 | 152 | 148 | 881,020 |
| March 04, 2026 | 152.5 | 146 | 146 | 152.5 | 145 | 9,000 |
| March 03, 2026 | 157 | 155 | 155 | 159.5 | 151 | 1.44M |
| March 02, 2026 | 155 | 155 | 155 | 158 | 154 | 1.19M |
| February 26, 2026 | 155 | 159 | 159 | 161.5 | 154.5 | 3.11M |
| February 25, 2026 | 157.5 | 155 | 155 | 160.5 | 153 | 1.64M |
| February 24, 2026 | 153.5 | 156 | 156 | 158 | 152.5 | 2.23M |
| February 23, 2026 | 147 | 152.5 | 152.5 | 153.5 | 145.5 | 1.5M |
| February 11, 2026 | 145 | 146 | 0 | 147 | 143.5 | 798,694 |
| February 10, 2026 | 147 | 143.5 | 0 | 147 | 143.5 | 1.62M |
| February 09, 2026 | 143 | 146 | 0 | 148 | 140.5 | 1.13M |
| February 06, 2026 | 140 | 139 | 0 | 140 | 136.5 | 637,297 |
| February 05, 2026 | 141.5 | 141.5 | 0 | 142.5 | 140 | 360,355 |
| February 04, 2026 | 140.5 | 142.5 | 0 | 145 | 140.5 | 502,213 |
| February 03, 2026 | 141.5 | 140.5 | 0 | 142.5 | 140 | 419,319 |
| February 02, 2026 | 141.5 | 139 | 0 | 141.5 | 138.5 | 885,406 |
| January 30, 2026 | 146 | 143 | 0 | 147.5 | 143 | 913,887 |
| January 29, 2026 | 147.5 | 146 | 0 | 147.5 | 145.5 | 543,186 |
| January 28, 2026 | 149.5 | 148 | 0 | 150 | 147 | 699,822 |
| January 27, 2026 | 149 | 149.5 | 0 | 150.5 | 147.5 | 774,223 |
| January 26, 2026 | 158.5 | 149 | 0 | 158.5 | 148 | 2.25M |
| January 23, 2026 | 156.5 | 157.5 | 0 | 158 | 154 | 1.02M |
| January 22, 2026 | 157.5 | 155.5 | 0 | 158 | 155 | 701,158 |
| January 21, 2026 | 156.5 | 155 | 0 | 157.5 | 154 | 1.1M |
| January 20, 2026 | 160 | 157.5 | 0 | 160 | 156.5 | 1.09M |
| January 19, 2026 | 160 | 160.5 | 0 | 164 | 156.5 | 3.02M |
| January 16, 2026 | 162 | 159.5 | 0 | 162 | 154.5 | 2.1M |
| January 15, 2026 | 161 | 157 | 0 | 161 | 156 | 1.42M |
| January 14, 2026 | 163.5 | 160 | 0 | 167.5 | 159.5 | 2.08M |
| January 13, 2026 | 162 | 160.5 | 0 | 165.5 | 157.5 | 2.02M |
| January 12, 2026 | 171 | 162 | 0 | 171 | 161.5 | 2.65M |
| January 09, 2026 | 163 | 166.5 | 0 | 168 | 154 | 3.02M |
| January 08, 2026 | 168.5 | 164 | 0 | 173.5 | 162.5 | 3.89M |
| January 07, 2026 | 160 | 169 | 0 | 170 | 158.5 | 6.7M |
| January 06, 2026 | 155 | 155.5 | 0 | 157.5 | 152.5 | 3.03M |
| January 05, 2026 | 147 | 152.5 | 0 | 154 | 146.5 | 3.57M |
| January 02, 2026 | 138 | 144.5 | 0 | 145 | 137.5 | 1.36M |
| December 31, 2025 | 138.5 | 138 | 0 | 139 | 137 | 320,340 |
| December 30, 2025 | 138 | 138.5 | 0 | 139.5 | 137 | 298,411 |
| December 29, 2025 | 137.5 | 139 | 0 | 139 | 137.5 | 229,506 |
| December 26, 2025 | 138 | 137.5 | 0 | 138.5 | 137.5 | 139,672 |
| December 24, 2025 | 137 | 137.5 | 0 | 139 | 136.5 | 192,903 |
| December 23, 2025 | 137.5 | 136.5 | 0 | 138 | 136 | 543,246 |
| December 22, 2025 | 136 | 136.5 | 0 | 137.5 | 136 | 297,665 |
| December 19, 2025 | 134.5 | 134.5 | 0 | 136 | 134.5 | 265,302 |
| December 18, 2025 | 134 | 134 | 0 | 134.5 | 133.5 | 227,692 |
| December 17, 2025 | 136 | 134.5 | 0 | 136 | 134 | 279,947 |
| December 16, 2025 | 135.5 | 135.5 | 0 | 135.5 | 133.5 | 552,626 |
| December 15, 2025 | 137 | 137.5 | 0 | 137.5 | 136 | 212,218 |
| December 12, 2025 | 139 | 138.5 | 0 | 140 | 138 | 315,134 |
| December 11, 2025 | 136.5 | 138 | 0 | 138.5 | 136.5 | 414,568 |
| December 10, 2025 | 138.5 | 136 | 0 | 138.5 | 134.5 | 515,540 |
| December 09, 2025 | 140 | 139 | 0 | 140 | 138 | 138,136 |
| December 08, 2025 | 140 | 139.5 | 0 | 141 | 139 | 352,564 |