Shine-On BioMedical Co.,Ltd. (TPEX:6926)
Taiwan
· Delayed Price · Currency is TWD 71.40
+1.60 (2.29%)
Aug 28, 2025, 12:41 PM CST
Shine-On BioMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 67.40 | 67.40 | 65.80 | 66.00 | 66.00 | - | 16,000 |
| Jul 11, 2025 | 65.80 | 66.00 | 65.70 | 66.00 | 66.00 | 0.30% | 18,000 |
| Jul 10, 2025 | 67.00 | 67.00 | 65.80 | 65.80 | 65.80 | -1.20% | 6,041 |
| Jul 9, 2025 | 66.60 | 66.90 | 66.40 | 66.60 | 66.60 | 0.15% | 6,003 |
| Jul 8, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | 4,008 |
| Jul 7, 2025 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 12,054 |
| Jul 4, 2025 | 66.50 | 68.00 | 66.30 | 67.00 | 67.00 | 1.52% | 28,200 |
| Jul 3, 2025 | 66.70 | 66.70 | 66.00 | 66.00 | 66.00 | -0.90% | 78 |
| Jul 2, 2025 | 66.30 | 67.00 | 66.10 | 66.60 | 66.60 | 0.91% | 24,022 |
| Jul 1, 2025 | 66.00 | 66.80 | 65.90 | 66.00 | 66.00 | -0.30% | 25,050 |
| Jun 30, 2025 | 66.80 | 67.10 | 66.20 | 66.20 | 66.20 | 0.30% | 29,600 |
| Jun 27, 2025 | 67.00 | 67.00 | 65.70 | 66.00 | 66.00 | -0.60% | 21,020 |
| Jun 26, 2025 | 66.80 | 66.80 | 66.20 | 66.40 | 66.40 | 0.15% | 19,000 |
| Jun 25, 2025 | 67.30 | 67.30 | 66.10 | 66.30 | 66.30 | 0.61% | 2,045 |
| Jun 24, 2025 | 66.20 | 66.20 | 65.90 | 65.90 | 65.90 | 1.70% | 21,000 |
| Jun 23, 2025 | 66.10 | 66.30 | 64.80 | 64.80 | 64.80 | -1.82% | 11,250 |
| Jun 20, 2025 | 66.10 | 66.10 | 65.70 | 66.00 | 66.00 | -0.30% | 18,116 |
| Jun 19, 2025 | 66.60 | 66.60 | 66.00 | 66.20 | 66.20 | 0.30% | 6,000 |