St.Shine Optical Co., Ltd. 1565
TPEX · Taiwan · Health Technology
TWD 97.00+0.30 (+0.31%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 96.70 | +0.21% | TWD 96.80 | TWD 96.80 | TWD 96.10 | 79.36K |
| 2026-09-30 | TWD 96.50 | +0.63% | TWD 95.80 | TWD 96.70 | TWD 95.70 | 59.60K |
| 2026-09-29 | TWD 95.90 | +0.42% | TWD 95.60 | TWD 96.00 | TWD 95.30 | 83.22K |
| 2026-09-24 | TWD 95.50 | -0.52% | TWD 95.90 | TWD 95.90 | TWD 95.30 | 97.02K |
| 2026-09-23 | TWD 96.00 | -0.31% | TWD 96.30 | TWD 97.10 | TWD 95.90 | 66.10K |
| 2026-09-22 | TWD 96.30 | -0.41% | TWD 96.50 | TWD 96.50 | TWD 96.00 | 42.03K |
| 2026-09-21 | TWD 96.70 | -1.33% | TWD 97.00 | TWD 97.00 | TWD 96.20 | 102.03K |
| 2026-09-18 | TWD 98.00 | +1.55% | TWD 97.50 | TWD 98.00 | TWD 95.50 | 237.16K |
| 2026-09-17 | TWD 96.50 | +0.73% | TWD 96.10 | TWD 96.90 | TWD 95.70 | 118.13K |
| 2026-09-16 | TWD 95.80 | -0.62% | TWD 96.80 | TWD 97.00 | TWD 95.10 | 119.40K |
| 2026-09-15 | TWD 96.40 | +0.42% | TWD 96.70 | TWD 96.80 | TWD 96.00 | 129.12K |
| 2026-09-14 | TWD 96.00 | -1.13% | TWD 96.90 | TWD 96.90 | TWD 95.90 | 76.33K |
| 2026-09-11 | TWD 97.10 | -1.12% | TWD 97.90 | TWD 97.90 | TWD 97.10 | 77.02K |
| 2026-09-10 | TWD 98.20 | -0.41% | TWD 98.50 | TWD 98.50 | TWD 97.70 | 53.05K |
| 2026-09-09 | TWD 98.60 | 0.00% | TWD 97.60 | TWD 98.90 | TWD 97.10 | 219.03K |
| 2026-09-08 | TWD 98.60 | -0.90% | TWD 99.50 | TWD 99.80 | TWD 98.00 | 93.06K |
| 2026-09-07 | TWD 99.50 | +0.91% | TWD 99.00 | TWD 99.50 | TWD 97.70 | 128.03K |
| 2026-09-04 | TWD 98.60 | -0.90% | TWD 99.50 | TWD 99.50 | TWD 98.00 | 81.02K |
| 2026-09-03 | TWD 99.50 | -1.00% | TWD 100.50 | TWD 101.00 | TWD 98.60 | 92.01K |
| 2026-09-02 | TWD 100.50 | +0.90% | TWD 99.50 | TWD 100.50 | TWD 98.70 | 164.24K |
| 2026-09-01 | TWD 99.60 | +1.22% | TWD 98.30 | TWD 99.60 | TWD 98.00 | 122.05K |
| 2026-08-31 | TWD 98.40 | +0.61% | TWD 96.70 | TWD 98.80 | TWD 96.70 | 97.02K |
| 2026-08-28 | TWD 97.80 | -1.11% | TWD 99.10 | TWD 99.10 | TWD 97.30 | 126.03K |
| 2026-08-27 | TWD 98.90 | +2.70% | TWD 98.00 | TWD 101.00 | TWD 97.80 | 442.19K |
| 2026-08-26 | TWD 96.30 | +1.80% | TWD 94.60 | TWD 96.50 | TWD 94.50 | 193.03K |
| 2026-08-25 | TWD 94.60 | +0.21% | TWD 93.60 | TWD 94.60 | TWD 93.50 | 33.04K |
| 2026-08-24 | TWD 94.40 | -0.63% | TWD 95.20 | TWD 95.20 | TWD 93.90 | 71.03K |
| 2026-08-21 | TWD 95.00 | +0.21% | TWD 94.80 | TWD 95.00 | TWD 94.50 | 23.11K |
| 2026-08-20 | TWD 94.80 | -0.11% | TWD 95.50 | TWD 95.70 | TWD 94.60 | 46.11K |
| 2026-08-19 | TWD 94.90 | +0.42% | TWD 94.00 | TWD 94.90 | TWD 93.80 | 69.00K |
| 2026-08-18 | TWD 94.50 | +0.21% | TWD 94.30 | TWD 94.70 | TWD 94.10 | 42.04K |
| 2026-08-17 | TWD 94.30 | -0.32% | TWD 94.60 | TWD 94.60 | TWD 94.00 | 24.00K |
| 2026-08-14 | TWD 94.60 | -1.46% | TWD 95.30 | TWD 95.30 | TWD 94.10 | 95.00K |
| 2026-08-13 | TWD 96.00 | -0.41% | TWD 97.30 | TWD 97.30 | TWD 95.10 | 81.09K |
| 2026-08-12 | TWD 96.40 | +1.90% | TWD 95.40 | TWD 96.60 | TWD 95.00 | 221.00K |
| 2026-08-11 | TWD 94.60 | +0.21% | TWD 94.40 | TWD 94.70 | TWD 94.00 | 67.00K |
| 2026-08-10 | TWD 94.40 | +1.18% | TWD 94.20 | TWD 94.60 | TWD 92.70 | 159.02K |
| 2026-08-07 | TWD 93.30 | +0.21% | TWD 92.40 | TWD 94.10 | TWD 92.40 | 86.00K |
| 2026-08-06 | TWD 93.10 | -0.11% | TWD 93.00 | TWD 93.40 | TWD 92.50 | 40.00K |
| 2026-08-05 | TWD 93.20 | +0.65% | TWD 94.30 | TWD 94.30 | TWD 92.80 | 289.11K |
| 2026-08-04 | TWD 92.60 | +0.65% | TWD 91.50 | TWD 92.60 | TWD 91.50 | 109.11K |
| 2026-08-03 | TWD 92.00 | 0.00% | TWD 91.40 | TWD 92.10 | TWD 91.40 | 99.00K |
| 2026-07-31 | TWD 92.00 | +0.77% | TWD 92.10 | TWD 93.20 | TWD 91.50 | 84.00K |
| 2026-07-30 | TWD 91.30 | +0.33% | TWD 91.00 | TWD 92.00 | TWD 90.50 | 113.00K |
| 2026-07-29 | TWD 91.00 | -1.30% | TWD 92.70 | TWD 93.00 | TWD 90.40 | 236.00K |
| 2026-07-28 | TWD 92.20 | -1.39% | TWD 93.10 | TWD 93.10 | TWD 91.80 | 182.10K |
| 2026-07-27 | TWD 93.50 | 0.00% | TWD 95.10 | TWD 95.10 | TWD 93.00 | 58.03K |
| 2026-07-24 | TWD 93.50 | +0.21% | TWD 92.80 | TWD 93.60 | TWD 92.80 | 54.00K |
| 2026-07-23 | TWD 93.30 | -0.43% | TWD 93.60 | TWD 93.70 | TWD 93.20 | 53.00K |
| 2026-07-22 | TWD 93.70 | -0.32% | TWD 94.80 | TWD 94.90 | TWD 93.70 | 64.00K |
| 2026-07-21 | TWD 94.00 | +1.08% | TWD 94.00 | TWD 95.00 | TWD 94.00 | 95.00K |
| 2026-07-20 | TWD 93.00 | -0.43% | TWD 93.20 | TWD 94.20 | TWD 92.60 | 103.05K |
| 2026-07-17 | TWD 93.40 | -2.51% | TWD 95.90 | TWD 95.90 | TWD 93.40 | 204.10K |
| 2026-07-16 | TWD 95.80 | -0.93% | TWD 95.90 | TWD 96.70 | TWD 95.80 | 59.00K |
| 2026-07-15 | TWD 96.70 | +1.79% | TWD 95.20 | TWD 96.70 | TWD 95.20 | 96.01K |
| 2026-07-14 | TWD 95.00 | -1.14% | TWD 96.10 | TWD 96.10 | TWD 94.30 | 92.02K |
| 2026-07-13 | TWD 96.10 | -0.93% | TWD 97.20 | TWD 97.40 | TWD 95.80 | 65.05K |
| 2026-07-10 | TWD 97.00 | 0.00% | TWD 97.00 | TWD 97.00 | TWD 97.00 | 0 |
| 2026-07-09 | TWD 97.00 | +0.21% | TWD 96.10 | TWD 97.00 | TWD 96.10 | 66.01K |
| 2026-07-08 | TWD 96.80 | -1.22% | TWD 97.90 | TWD 98.00 | TWD 96.10 | 133.09K |
| 2026-07-07 | TWD 98.00 | -0.81% | TWD 99.00 | TWD 99.00 | TWD 97.60 | 104.00K |
| 2026-07-06 | TWD 98.80 | +0.61% | TWD 98.20 | TWD 101.00 | TWD 98.20 | 341.06K |
| 2026-07-03 | TWD 98.20 | +1.97% | TWD 96.80 | TWD 99.30 | TWD 96.80 | 251.05K |
| 2026-07-02 | TWD 96.30 | +0.63% | TWD 95.00 | TWD 96.30 | TWD 95.00 | 54.02K |
| 2026-07-01 | TWD 95.70 | -1.95% | TWD 96.60 | TWD 96.60 | TWD 95.50 | 91.04K |
| 2026-06-30 | TWD 97.60 | +0.62% | TWD 98.90 | TWD 99.00 | TWD 96.60 | 240.17K |
| 2026-06-29 | TWD 97.00 | +2.75% | TWD 95.10 | TWD 97.40 | TWD 94.60 | 289.13K |
| 2026-06-26 | TWD 94.40 | -0.84% | TWD 95.00 | TWD 95.70 | TWD 93.60 | 200.66K |
| 2026-06-25 | TWD 95.20 | +2.37% | TWD 94.00 | TWD 98.00 | TWD 94.00 | 377.09K |
| 2026-06-24 | TWD 93.00 | -0.32% | TWD 93.00 | TWD 93.30 | TWD 92.10 | 117.10K |
| 2026-06-23 | TWD 93.30 | -0.32% | TWD 93.20 | TWD 94.60 | TWD 93.10 | 135.08K |
| 2026-06-22 | TWD 93.60 | -0.32% | TWD 94.60 | TWD 94.60 | TWD 93.50 | 170.00K |
| 2026-06-18 | TWD 93.90 | -0.32% | TWD 94.10 | TWD 95.00 | TWD 93.40 | 131.01K |
| 2026-06-17 | TWD 94.20 | +0.75% | TWD 93.50 | TWD 94.40 | TWD 93.50 | 87.00K |
| 2026-06-16 | TWD 93.50 | +0.54% | TWD 93.00 | TWD 93.70 | TWD 92.70 | 177.00K |
| 2026-06-15 | TWD 93.00 | -1.17% | TWD 94.00 | TWD 94.30 | TWD 92.90 | 195.20K |
| 2026-06-12 | TWD 94.10 | +0.43% | TWD 94.30 | TWD 94.70 | TWD 93.70 | 111.01K |
| 2026-06-11 | TWD 93.70 | -0.64% | TWD 94.30 | TWD 94.30 | TWD 92.60 | 145.07K |
| 2026-06-10 | TWD 94.30 | -1.57% | TWD 95.00 | TWD 95.00 | TWD 93.50 | 294.10K |
| 2026-06-09 | TWD 95.80 | +0.84% | TWD 95.00 | TWD 96.20 | TWD 95.00 | 84.01K |
| 2026-06-08 | TWD 95.00 | -0.63% | TWD 92.60 | TWD 95.60 | TWD 92.40 | 227.02K |
| 2026-06-05 | TWD 95.60 | -0.62% | TWD 96.20 | TWD 96.70 | TWD 95.50 | 133.01K |
| 2026-06-04 | TWD 96.20 | +0.63% | TWD 95.50 | TWD 96.40 | TWD 95.00 | 214.99K |
| 2026-06-03 | TWD 95.60 | +1.27% | TWD 95.40 | TWD 95.70 | TWD 93.70 | 317.06K |
| 2026-06-02 | TWD 94.40 | +0.11% | TWD 93.70 | TWD 94.40 | TWD 93.40 | 237.01K |
| 2026-06-01 | TWD 94.30 | +0.32% | TWD 93.50 | TWD 94.40 | TWD 93.00 | 131.72K |
| 2026-05-29 | TWD 94.00 | +1.84% | TWD 92.30 | TWD 94.60 | TWD 92.30 | 172.00K |
| 2026-05-28 | TWD 92.30 | -0.32% | TWD 93.00 | TWD 93.30 | TWD 92.10 | 146.01K |
| 2026-05-27 | TWD 92.60 | -1.07% | TWD 93.30 | TWD 93.40 | TWD 92.30 | 167.17K |
| 2026-05-26 | TWD 93.60 | +0.32% | TWD 93.10 | TWD 93.60 | TWD 92.60 | 169.30K |