Shining Building Business Co. Ltd. (5531.TW) TAI
8.94
+0.15(+1.71%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.94
+0.15(+1.71%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.58 | 8.94 | 8.94 | 8.94 | 8.58 | 725,027 |
| March 12, 2026 | 8.81 | 8.79 | 8.79 | 8.94 | 8.78 | 216,468 |
| March 11, 2026 | 8.92 | 8.94 | 8.94 | 8.95 | 8.84 | 232,021 |
| March 10, 2026 | 9 | 8.7 | 8.7 | 9 | 8.7 | 309,619 |
| March 09, 2026 | 8.5 | 8.94 | 8.94 | 8.94 | 8.5 | 1.01M |
| March 06, 2026 | 8.86 | 9 | 9 | 9 | 8.85 | 187,656 |
| March 05, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | 364,747 |
| March 04, 2026 | 8.9 | 8.8 | 8.8 | 8.93 | 8.78 | 591,443 |
| March 03, 2026 | 9 | 9 | 9 | 9 | 8.88 | 675,974 |
| March 02, 2026 | 9 | 8.99 | 8.99 | 9.02 | 8.95 | 263,441 |
| February 26, 2026 | 8.93 | 9 | 9 | 9.03 | 8.93 | 274,134 |
| February 25, 2026 | 9.01 | 9 | 9 | 9.02 | 8.97 | 233,193 |
| February 24, 2026 | 9.01 | 9.04 | 9.04 | 9.09 | 8.99 | 393,977 |
| February 23, 2026 | 9.01 | 9.04 | 9.04 | 9.05 | 9 | 571,361 |
| February 11, 2026 | 9.03 | 9.01 | 0 | 9.03 | 8.93 | 415,430 |
| February 10, 2026 | 8.99 | 9 | 0 | 9.04 | 8.92 | 309,919 |
| February 09, 2026 | 9.07 | 9 | 0 | 9.09 | 8.91 | 188,674 |
| February 06, 2026 | 8.9 | 9.02 | 0 | 9.04 | 8.84 | 469,670 |
| February 05, 2026 | 8.99 | 8.98 | 0 | 8.99 | 8.88 | 325,322 |
| February 04, 2026 | 9 | 8.98 | 0 | 9 | 8.96 | 168,239 |
| February 03, 2026 | 8.99 | 9 | 0 | 9 | 8.87 | 424,403 |
| February 02, 2026 | 9 | 8.9 | 0 | 9 | 8.89 | 463,004 |
| January 30, 2026 | 9 | 9 | 0 | 9.01 | 8.93 | 253,348 |
| January 29, 2026 | 9.03 | 9 | 0 | 9.03 | 8.97 | 246,724 |
| January 28, 2026 | 9.02 | 9.03 | 0 | 9.06 | 8.98 | 347,749 |
| January 27, 2026 | 9.02 | 9.01 | 0 | 9.02 | 8.97 | 308,078 |
| January 26, 2026 | 9.02 | 9 | 0 | 9.02 | 8.94 | 522,345 |
| January 23, 2026 | 9 | 9 | 0 | 9 | 8.94 | 312,019 |
| January 22, 2026 | 9.02 | 9 | 0 | 9.03 | 8.94 | 424,876 |
| January 21, 2026 | 8.94 | 9.07 | 0 | 9.07 | 8.92 | 703,224 |
| January 20, 2026 | 8.94 | 8.94 | 0 | 8.98 | 8.92 | 361,549 |
| January 19, 2026 | 8.94 | 9 | 0 | 9 | 8.93 | 550,115 |
| January 16, 2026 | 9 | 9 | 0 | 9 | 8.91 | 731,234 |
| January 15, 2026 | 9.02 | 9.01 | 0 | 9.02 | 8.97 | 556,493 |
| January 14, 2026 | 9.02 | 9.02 | 0 | 9.09 | 9 | 488,761 |
| January 13, 2026 | 9.03 | 9.02 | 0 | 9.1 | 9.02 | 605,263 |
| January 12, 2026 | 9.02 | 9.02 | 0 | 9.04 | 9.02 | 1.07M |
| January 09, 2026 | 9.04 | 9.04 | 0 | 9.1 | 9.02 | 330,068 |
| January 08, 2026 | 9.12 | 9.05 | 0 | 9.12 | 9.03 | 474,938 |
| January 07, 2026 | 9.03 | 9.03 | 0 | 9.07 | 9.02 | 1.03M |
| January 06, 2026 | 9.08 | 9.03 | 0 | 9.09 | 9.02 | 395,061 |
| January 05, 2026 | 9.02 | 9.03 | 0 | 9.1 | 9.02 | 423,214 |
| January 02, 2026 | 9.1 | 9.01 | 0 | 9.1 | 9 | 453,137 |
| December 31, 2025 | 9.1 | 9.1 | 0 | 9.1 | 9.01 | 332,532 |
| December 30, 2025 | 9.14 | 9.12 | 0 | 9.14 | 9.06 | 249,541 |
| December 29, 2025 | 9.12 | 9.12 | 0 | 9.15 | 9.07 | 317,132 |
| December 26, 2025 | 9.1 | 9.12 | 0 | 9.14 | 9.08 | 248,716 |
| December 24, 2025 | 9.09 | 9.14 | 0 | 9.18 | 9.05 | 344,711 |
| December 23, 2025 | 9.12 | 9.14 | 0 | 9.15 | 9.08 | 270,500 |
| December 22, 2025 | 9.15 | 9.17 | 0 | 9.19 | 9.12 | 155,386 |
| December 19, 2025 | 9.16 | 9.19 | 0 | 9.2 | 9.15 | 410,299 |
| December 18, 2025 | 9.13 | 9.16 | 0 | 9.2 | 9.11 | 372,742 |
| December 17, 2025 | 9.23 | 9.13 | 0 | 9.23 | 9.08 | 293,644 |
| December 16, 2025 | 9.15 | 9.17 | 0 | 9.21 | 9.09 | 307,414 |
| December 15, 2025 | 9.2 | 9.21 | 0 | 9.25 | 9.17 | 526,270 |
| December 12, 2025 | 9.11 | 9.15 | 0 | 9.18 | 9.1 | 397,122 |
| December 11, 2025 | 9.08 | 9.11 | 0 | 9.11 | 9.02 | 219,686 |
| December 10, 2025 | 9.1 | 9.08 | 0 | 9.13 | 9.01 | 390,325 |
| December 09, 2025 | 9.06 | 9.08 | 0 | 9.1 | 9.03 | 224,085 |
| December 08, 2025 | 9.11 | 9.06 | 0 | 9.11 | 9.03 | 131,060 |