Shiny Chemical Industrial Co., Ltd. 1773
TWSE · Taiwan · Process Industries
TWD 171.00+3.50 (+2.09%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 171.00 | +2.09% | TWD 167.50 | TWD 172.00 | TWD 167.50 | 434.87K |
| 2026-10-01 | TWD 167.50 | 0.00% | TWD 168.00 | TWD 171.50 | TWD 167.00 | 501.03K |
| 2026-09-30 | TWD 167.50 | 0.00% | TWD 169.50 | TWD 172.00 | TWD 167.50 | 1.26M |
| 2026-09-29 | TWD 167.50 | +1.82% | TWD 164.50 | TWD 169.50 | TWD 164.00 | 886.12K |
| 2026-09-24 | TWD 164.50 | -0.30% | TWD 165.50 | TWD 165.50 | TWD 164.00 | 371.23K |
| 2026-09-23 | TWD 165.00 | +1.85% | TWD 164.50 | TWD 167.50 | TWD 164.00 | 1.01M |
| 2026-09-22 | TWD 162.00 | +0.31% | TWD 164.50 | TWD 165.00 | TWD 162.00 | 634.21K |
| 2026-09-21 | TWD 161.50 | -1.22% | TWD 164.00 | TWD 164.00 | TWD 161.50 | 205.10K |
| 2026-09-18 | TWD 163.50 | +0.31% | TWD 163.50 | TWD 164.00 | TWD 161.50 | 432.47K |
| 2026-09-17 | TWD 163.00 | +2.52% | TWD 159.00 | TWD 164.00 | TWD 159.00 | 621.40K |
| 2026-09-16 | TWD 159.00 | +0.95% | TWD 158.00 | TWD 160.00 | TWD 157.50 | 204.00K |
| 2026-09-15 | TWD 157.50 | +0.64% | TWD 156.50 | TWD 159.00 | TWD 155.50 | 275.05K |
| 2026-09-14 | TWD 156.50 | -1.57% | TWD 158.00 | TWD 158.00 | TWD 155.00 | 454.21K |
| 2026-09-11 | TWD 159.00 | -1.55% | TWD 160.50 | TWD 160.50 | TWD 158.50 | 327.10K |
| 2026-09-10 | TWD 161.50 | -1.82% | TWD 164.00 | TWD 164.00 | TWD 161.00 | 410.00K |
| 2026-09-09 | TWD 164.50 | +0.30% | TWD 164.00 | TWD 165.00 | TWD 162.50 | 337.10K |
| 2026-09-08 | TWD 164.00 | +2.18% | TWD 164.50 | TWD 169.00 | TWD 162.00 | 1.19M |
| 2026-09-07 | TWD 160.50 | -1.23% | TWD 164.50 | TWD 164.50 | TWD 160.50 | 495.14K |
| 2026-09-04 | TWD 162.50 | +0.93% | TWD 163.50 | TWD 164.50 | TWD 160.00 | 422.02K |
| 2026-09-03 | TWD 161.00 | -1.53% | TWD 164.00 | TWD 167.50 | TWD 160.50 | 687.25K |
| 2026-09-02 | TWD 163.50 | -4.66% | TWD 170.00 | TWD 170.00 | TWD 162.50 | 1.54M |
| 2026-09-01 | TWD 171.50 | +4.57% | TWD 165.00 | TWD 173.50 | TWD 161.50 | 2.69M |
| 2026-08-31 | TWD 164.00 | +2.82% | TWD 159.50 | TWD 166.00 | TWD 158.00 | 853.27K |
| 2026-08-28 | TWD 159.50 | -0.31% | TWD 162.00 | TWD 162.00 | TWD 159.00 | 142.12K |
| 2026-08-27 | TWD 160.00 | -0.31% | TWD 161.00 | TWD 164.50 | TWD 160.00 | 401.11K |
| 2026-08-26 | TWD 160.50 | +1.58% | TWD 160.00 | TWD 161.00 | TWD 157.00 | 227.07K |
| 2026-08-25 | TWD 158.00 | -1.25% | TWD 158.50 | TWD 158.50 | TWD 156.50 | 196.60K |
| 2026-08-24 | TWD 160.00 | +0.31% | TWD 160.00 | TWD 162.00 | TWD 160.00 | 379.12K |
| 2026-08-21 | TWD 159.50 | +2.24% | TWD 155.00 | TWD 160.50 | TWD 155.00 | 380.56K |
| 2026-08-20 | TWD 156.00 | +1.63% | TWD 155.00 | TWD 156.50 | TWD 154.00 | 181.94K |
| 2026-08-19 | TWD 153.50 | -0.97% | TWD 154.00 | TWD 155.50 | TWD 152.50 | 159.04K |
| 2026-08-18 | TWD 155.00 | -1.59% | TWD 157.00 | TWD 157.00 | TWD 154.50 | 363.65K |
| 2026-08-17 | TWD 157.50 | 0.00% | TWD 157.50 | TWD 159.50 | TWD 157.50 | 311.10K |
| 2026-08-14 | TWD 157.50 | -1.87% | TWD 160.00 | TWD 160.00 | TWD 156.50 | 519.81K |
| 2026-08-13 | TWD 160.50 | -0.31% | TWD 163.00 | TWD 163.00 | TWD 160.00 | 368.27K |
| 2026-08-12 | TWD 161.00 | 0.00% | TWD 162.00 | TWD 164.00 | TWD 161.00 | 475.00K |
| 2026-08-11 | TWD 161.00 | -0.62% | TWD 164.00 | TWD 164.00 | TWD 161.00 | 464.00K |
| 2026-08-10 | TWD 162.00 | +4.52% | TWD 158.50 | TWD 163.50 | TWD 158.50 | 557.33K |
| 2026-08-07 | TWD 155.00 | -2.52% | TWD 158.50 | TWD 160.50 | TWD 154.50 | 497.10K |
| 2026-08-06 | TWD 159.00 | +1.27% | TWD 156.00 | TWD 159.50 | TWD 154.00 | 753.71K |
| 2026-08-05 | TWD 157.00 | +1.29% | TWD 157.50 | TWD 160.50 | TWD 156.50 | 689.07K |
| 2026-08-04 | TWD 155.00 | +2.31% | TWD 150.50 | TWD 155.00 | TWD 150.00 | 374.21K |
| 2026-08-03 | TWD 151.50 | +0.66% | TWD 150.50 | TWD 154.00 | TWD 150.50 | 330.33K |
| 2026-07-31 | TWD 150.50 | +2.73% | TWD 153.00 | TWD 155.00 | TWD 150.50 | 827.12K |
| 2026-07-30 | TWD 146.50 | -1.01% | TWD 148.00 | TWD 153.00 | TWD 145.00 | 805.79K |
| 2026-07-29 | TWD 148.00 | -3.90% | TWD 154.00 | TWD 156.00 | TWD 143.00 | 1.36M |
| 2026-07-28 | TWD 154.00 | -3.75% | TWD 158.00 | TWD 158.00 | TWD 153.00 | 621.66K |
| 2026-07-27 | TWD 160.00 | -1.84% | TWD 165.50 | TWD 165.50 | TWD 157.50 | 740.12K |
| 2026-07-24 | TWD 163.00 | -2.69% | TWD 166.00 | TWD 166.50 | TWD 162.00 | 945.20K |
| 2026-07-23 | TWD 167.50 | -0.89% | TWD 171.50 | TWD 173.00 | TWD 166.00 | 579.25K |
| 2026-07-22 | TWD 169.00 | -0.29% | TWD 171.00 | TWD 174.00 | TWD 168.50 | 902.70K |
| 2026-07-21 | TWD 169.50 | +1.19% | TWD 169.00 | TWD 171.00 | TWD 167.00 | 527.53K |
| 2026-07-20 | TWD 167.50 | -4.01% | TWD 176.50 | TWD 176.50 | TWD 165.00 | 1.09M |
| 2026-07-17 | TWD 174.50 | -3.86% | TWD 178.00 | TWD 181.50 | TWD 173.00 | 778.34K |
| 2026-07-16 | TWD 181.50 | -1.63% | TWD 182.00 | TWD 183.50 | TWD 178.50 | 840.12K |
| 2026-07-15 | TWD 184.50 | +6.03% | TWD 174.00 | TWD 185.50 | TWD 174.00 | 1.14M |
| 2026-07-14 | TWD 174.00 | -1.42% | TWD 177.00 | TWD 177.00 | TWD 169.50 | 486.00K |
| 2026-07-13 | TWD 176.50 | +1.15% | TWD 177.00 | TWD 180.00 | TWD 173.50 | 672.33K |
| 2026-07-10 | TWD 174.50 | 0.00% | TWD 174.50 | TWD 174.50 | TWD 174.50 | 0 |
| 2026-07-09 | TWD 174.50 | -0.29% | TWD 178.00 | TWD 179.50 | TWD 173.00 | 465.38K |
| 2026-07-08 | TWD 175.00 | -0.28% | TWD 175.50 | TWD 177.00 | TWD 171.50 | 351.56K |
| 2026-07-07 | TWD 175.50 | -5.14% | TWD 185.50 | TWD 185.50 | TWD 175.00 | 790.22K |
| 2026-07-06 | TWD 185.00 | +4.23% | TWD 179.00 | TWD 188.00 | TWD 179.00 | 1.37M |
| 2026-07-03 | TWD 177.50 | +2.60% | TWD 171.00 | TWD 178.50 | TWD 171.00 | 729.45K |
| 2026-07-02 | TWD 173.00 | +2.37% | TWD 169.00 | TWD 173.00 | TWD 167.50 | 257.97K |
| 2026-07-01 | TWD 169.00 | -0.59% | TWD 172.00 | TWD 172.00 | TWD 167.50 | 271.60K |
| 2026-06-30 | TWD 170.00 | +1.19% | TWD 169.50 | TWD 174.50 | TWD 169.50 | 462.50K |
| 2026-06-29 | TWD 168.00 | +1.82% | TWD 167.00 | TWD 168.00 | TWD 165.00 | 391.03K |
| 2026-06-26 | TWD 165.00 | -4.07% | TWD 171.00 | TWD 171.00 | TWD 165.00 | 706.74K |
| 2026-06-25 | TWD 172.00 | -0.86% | TWD 175.00 | TWD 180.00 | TWD 170.50 | 825.10K |
| 2026-06-24 | TWD 173.50 | -0.29% | TWD 172.50 | TWD 174.50 | TWD 171.00 | 316.03K |
| 2026-06-23 | TWD 174.00 | -2.52% | TWD 179.50 | TWD 179.50 | TWD 172.50 | 479.30K |
| 2026-06-22 | TWD 178.50 | -0.83% | TWD 180.50 | TWD 181.50 | TWD 176.50 | 592.44K |
| 2026-06-18 | TWD 180.00 | +3.15% | TWD 174.50 | TWD 181.50 | TWD 174.00 | 1.18M |
| 2026-06-17 | TWD 174.50 | -1.69% | TWD 174.00 | TWD 175.00 | TWD 170.00 | 644.27K |
| 2026-06-16 | TWD 177.50 | 0.00% | TWD 179.00 | TWD 179.50 | TWD 176.50 | 695.09K |
| 2026-06-15 | TWD 177.50 | -1.39% | TWD 180.50 | TWD 183.50 | TWD 176.50 | 456.29K |
| 2026-06-12 | TWD 180.00 | +5.88% | TWD 174.00 | TWD 180.00 | TWD 172.50 | 921.38K |
| 2026-06-11 | TWD 170.00 | +0.89% | TWD 168.50 | TWD 171.00 | TWD 164.00 | 816.15K |
| 2026-06-10 | TWD 168.50 | -2.60% | TWD 172.00 | TWD 175.50 | TWD 168.00 | 643.20K |
| 2026-06-09 | TWD 173.00 | +0.58% | TWD 172.50 | TWD 175.50 | TWD 171.50 | 522.91K |
| 2026-06-08 | TWD 172.00 | -1.71% | TWD 163.50 | TWD 175.00 | TWD 163.50 | 850.20K |
| 2026-06-05 | TWD 175.00 | -1.96% | TWD 178.00 | TWD 178.50 | TWD 174.00 | 759.40K |
| 2026-06-04 | TWD 178.50 | -0.83% | TWD 178.00 | TWD 181.00 | TWD 177.50 | 487.34K |
| 2026-06-03 | TWD 180.00 | +0.56% | TWD 180.00 | TWD 182.00 | TWD 177.00 | 510.48K |
| 2026-06-02 | TWD 179.00 | -3.24% | TWD 183.00 | TWD 183.50 | TWD 175.50 | 1.05M |
| 2026-06-01 | TWD 185.00 | -0.80% | TWD 188.00 | TWD 189.50 | TWD 184.00 | 718.67K |
| 2026-05-29 | TWD 186.50 | +1.36% | TWD 186.00 | TWD 190.00 | TWD 182.00 | 1.25M |
| 2026-05-28 | TWD 184.00 | -5.64% | TWD 197.00 | TWD 197.00 | TWD 182.00 | 1.88M |
| 2026-05-27 | TWD 195.00 | +4.00% | TWD 190.50 | TWD 204.00 | TWD 188.50 | 3.06M |