Shuang-Bang Industrial Corp. 6506
TPEX · Taiwan · Process Industries
TWD 18.60+0.05 (+0.27%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 18.60 | +0.27% | TWD 18.60 | TWD 18.70 | TWD 18.25 | 60.00K |
| 2026-10-01 | TWD 18.55 | -0.27% | TWD 18.60 | TWD 18.65 | TWD 18.45 | 32.04K |
| 2026-09-30 | TWD 18.60 | +0.54% | TWD 18.40 | TWD 18.60 | TWD 18.40 | 51.11K |
| 2026-09-29 | TWD 18.50 | -0.54% | TWD 18.30 | TWD 18.50 | TWD 18.30 | 34.00K |
| 2026-09-24 | TWD 18.60 | +2.48% | TWD 18.20 | TWD 18.90 | TWD 18.20 | 128.72K |
| 2026-09-23 | TWD 18.15 | 0.00% | TWD 18.15 | TWD 18.15 | TWD 18.05 | 20.00K |
| 2026-09-22 | TWD 18.15 | +0.55% | TWD 18.05 | TWD 18.15 | TWD 18.05 | 29.21K |
| 2026-09-21 | TWD 18.05 | 0.00% | TWD 18.05 | TWD 18.15 | TWD 17.90 | 42.00K |
| 2026-09-18 | TWD 18.05 | +0.28% | TWD 18.10 | TWD 18.10 | TWD 18.05 | 35.00K |
| 2026-09-17 | TWD 18.00 | +0.56% | TWD 17.90 | TWD 18.05 | TWD 17.85 | 80.00K |
| 2026-09-16 | TWD 17.90 | 0.00% | TWD 17.90 | TWD 17.95 | TWD 17.85 | 22.18K |
| 2026-09-15 | TWD 17.90 | 0.00% | TWD 17.90 | TWD 17.90 | TWD 17.90 | 37.28K |
| 2026-09-14 | TWD 17.90 | -1.10% | TWD 18.30 | TWD 18.30 | TWD 17.90 | 77.02K |
| 2026-09-11 | TWD 18.10 | -0.55% | TWD 18.20 | TWD 18.20 | TWD 18.10 | 60.00K |
| 2026-09-10 | TWD 18.20 | -0.27% | TWD 18.25 | TWD 18.25 | TWD 18.20 | 29.00K |
| 2026-09-09 | TWD 18.25 | 0.00% | TWD 18.30 | TWD 18.30 | TWD 18.20 | 48.00K |
| 2026-09-08 | TWD 18.25 | -0.27% | TWD 18.40 | TWD 18.40 | TWD 18.25 | 79.14K |
| 2026-09-07 | TWD 18.30 | +0.55% | TWD 18.25 | TWD 18.35 | TWD 18.20 | 57.00K |
| 2026-09-04 | TWD 18.20 | -1.09% | TWD 18.25 | TWD 18.40 | TWD 18.00 | 92.18K |
| 2026-09-03 | TWD 18.40 | +1.38% | TWD 18.20 | TWD 18.75 | TWD 18.20 | 184.00K |
| 2026-09-02 | TWD 18.15 | +0.83% | TWD 18.05 | TWD 18.15 | TWD 18.00 | 44.10K |
| 2026-09-01 | TWD 18.00 | +0.56% | TWD 17.90 | TWD 18.05 | TWD 17.90 | 53.00K |
| 2026-08-31 | TWD 17.90 | +0.56% | TWD 17.80 | TWD 17.90 | TWD 17.60 | 26.45K |
| 2026-08-28 | TWD 17.80 | +0.56% | TWD 17.85 | TWD 17.85 | TWD 17.65 | 32.11K |
| 2026-08-27 | TWD 17.70 | +0.57% | TWD 17.60 | TWD 17.90 | TWD 17.60 | 46.00K |
| 2026-08-26 | TWD 17.60 | +0.28% | TWD 17.55 | TWD 17.70 | TWD 17.55 | 20.12K |
| 2026-08-25 | TWD 17.55 | 0.00% | TWD 17.60 | TWD 17.75 | TWD 17.55 | 49.01K |
| 2026-08-24 | TWD 17.55 | -1.13% | TWD 17.90 | TWD 17.90 | TWD 17.55 | 40.43K |
| 2026-08-21 | TWD 17.75 | +2.31% | TWD 17.55 | TWD 18.00 | TWD 17.50 | 96.20K |
| 2026-08-20 | TWD 17.35 | +1.17% | TWD 17.25 | TWD 17.40 | TWD 17.15 | 40.00K |
| 2026-08-19 | TWD 17.15 | -1.15% | TWD 17.35 | TWD 17.35 | TWD 17.15 | 90.00K |
| 2026-08-18 | TWD 17.35 | 0.00% | TWD 17.40 | TWD 17.50 | TWD 17.30 | 107.00K |
| 2026-08-17 | TWD 17.35 | +0.58% | TWD 17.30 | TWD 17.35 | TWD 17.25 | 55.06K |
| 2026-08-14 | TWD 17.25 | +0.29% | TWD 17.20 | TWD 17.40 | TWD 17.15 | 89.11K |
| 2026-08-13 | TWD 17.20 | -0.58% | TWD 17.25 | TWD 17.35 | TWD 17.20 | 95.00K |
| 2026-08-12 | TWD 17.30 | +0.87% | TWD 17.25 | TWD 17.35 | TWD 17.25 | 65.00K |
| 2026-08-11 | TWD 17.15 | -0.29% | TWD 17.10 | TWD 17.25 | TWD 17.10 | 37.00K |
| 2026-08-10 | TWD 17.20 | +3.30% | TWD 16.80 | TWD 17.35 | TWD 16.80 | 126.00K |
| 2026-08-07 | TWD 16.65 | +0.30% | TWD 16.45 | TWD 16.65 | TWD 16.40 | 31.11K |
| 2026-08-06 | TWD 16.60 | +0.61% | TWD 16.50 | TWD 16.75 | TWD 16.25 | 42.01K |
| 2026-08-05 | TWD 16.50 | -0.30% | TWD 16.75 | TWD 16.75 | TWD 16.15 | 37.00K |
| 2026-08-04 | TWD 16.55 | 0.00% | TWD 16.60 | TWD 16.60 | TWD 16.50 | 9.00K |
| 2026-08-03 | TWD 16.55 | 0.00% | TWD 16.65 | TWD 16.70 | TWD 16.55 | 52.00K |
| 2026-07-31 | TWD 16.55 | +2.48% | TWD 16.30 | TWD 16.55 | TWD 16.30 | 21.04K |
| 2026-07-30 | TWD 16.15 | 0.00% | TWD 16.25 | TWD 16.40 | TWD 16.15 | 147.00K |
| 2026-07-29 | TWD 16.15 | -2.71% | TWD 16.60 | TWD 16.65 | TWD 15.95 | 204.00K |
| 2026-07-28 | TWD 16.60 | -4.05% | TWD 17.05 | TWD 17.05 | TWD 16.50 | 207.00K |
| 2026-07-27 | TWD 17.30 | +0.29% | TWD 17.10 | TWD 17.40 | TWD 17.05 | 55.00K |
| 2026-07-24 | TWD 17.25 | 0.00% | TWD 17.20 | TWD 17.30 | TWD 17.05 | 53.00K |
| 2026-07-23 | TWD 17.25 | -6.25% | TWD 17.40 | TWD 17.40 | TWD 17.05 | 136.65K |
| 2026-07-22 | TWD 18.40 | 0.00% | TWD 18.50 | TWD 18.50 | TWD 18.30 | 91.06K |
| 2026-07-21 | TWD 18.40 | +1.94% | TWD 18.20 | TWD 18.40 | TWD 18.20 | 49.05K |
| 2026-07-20 | TWD 18.05 | 0.00% | TWD 18.30 | TWD 18.30 | TWD 17.85 | 111.00K |
| 2026-07-17 | TWD 18.05 | -0.82% | TWD 18.10 | TWD 18.30 | TWD 18.00 | 274.00K |
| 2026-07-16 | TWD 18.20 | -1.09% | TWD 18.30 | TWD 18.35 | TWD 18.15 | 168.00K |
| 2026-07-15 | TWD 18.40 | +0.55% | TWD 18.30 | TWD 18.40 | TWD 18.25 | 108.03K |
| 2026-07-14 | TWD 18.30 | -0.81% | TWD 18.30 | TWD 18.40 | TWD 18.00 | 142.12K |
| 2026-07-13 | TWD 18.45 | -1.60% | TWD 18.75 | TWD 18.85 | TWD 18.25 | 275.00K |
| 2026-07-10 | TWD 18.75 | 0.00% | TWD 18.75 | TWD 18.75 | TWD 18.75 | 0 |
| 2026-07-09 | TWD 18.75 | -0.27% | TWD 18.80 | TWD 18.80 | TWD 18.50 | 92.10K |
| 2026-07-08 | TWD 18.80 | -0.27% | TWD 19.00 | TWD 19.10 | TWD 18.70 | 128.02K |
| 2026-07-07 | TWD 18.85 | -1.82% | TWD 19.25 | TWD 19.35 | TWD 18.70 | 181.32K |
| 2026-07-06 | TWD 19.20 | +0.79% | TWD 19.25 | TWD 19.50 | TWD 19.00 | 172.25K |
| 2026-07-03 | TWD 19.05 | +3.81% | TWD 18.50 | TWD 19.10 | TWD 18.50 | 167.00K |
| 2026-07-02 | TWD 18.35 | +1.94% | TWD 18.05 | TWD 18.45 | TWD 17.95 | 73.10K |
| 2026-07-01 | TWD 18.00 | -2.44% | TWD 18.30 | TWD 18.30 | TWD 18.00 | 191.30K |
| 2026-06-30 | TWD 18.45 | +1.65% | TWD 18.60 | TWD 18.60 | TWD 18.30 | 18.10K |
| 2026-06-29 | TWD 18.15 | 0.00% | TWD 18.05 | TWD 18.35 | TWD 18.05 | 67.00K |
| 2026-06-26 | TWD 18.15 | -2.94% | TWD 18.60 | TWD 18.60 | TWD 18.10 | 200.09K |
| 2026-06-25 | TWD 18.70 | -0.27% | TWD 18.85 | TWD 18.85 | TWD 18.60 | 79.00K |
| 2026-06-24 | TWD 18.75 | +0.27% | TWD 18.65 | TWD 18.90 | TWD 18.60 | 79.00K |
| 2026-06-23 | TWD 18.70 | -0.53% | TWD 18.80 | TWD 18.95 | TWD 18.55 | 111.56K |
| 2026-06-22 | TWD 18.80 | -0.53% | TWD 19.05 | TWD 19.05 | TWD 18.70 | 126.01K |
| 2026-06-18 | TWD 18.90 | +0.27% | TWD 18.90 | TWD 19.10 | TWD 18.80 | 147.01K |
| 2026-06-17 | TWD 18.85 | +1.07% | TWD 18.65 | TWD 18.85 | TWD 18.65 | 40.06K |
| 2026-06-16 | TWD 18.65 | -0.27% | TWD 18.80 | TWD 18.80 | TWD 18.50 | 156.11K |
| 2026-06-15 | TWD 18.70 | 0.00% | TWD 18.60 | TWD 18.80 | TWD 18.60 | 122.02K |
| 2026-06-12 | TWD 18.70 | +1.08% | TWD 18.55 | TWD 18.75 | TWD 18.55 | 125.00K |
| 2026-06-11 | TWD 18.50 | -0.27% | TWD 18.50 | TWD 18.65 | TWD 18.20 | 199.04K |
| 2026-06-10 | TWD 18.55 | -4.13% | TWD 19.15 | TWD 19.20 | TWD 18.55 | 447.50K |
| 2026-06-09 | TWD 19.35 | +0.26% | TWD 19.30 | TWD 19.45 | TWD 19.10 | 206.80K |
| 2026-06-08 | TWD 19.30 | -4.93% | TWD 19.00 | TWD 20.00 | TWD 18.75 | 462.00K |
| 2026-06-05 | TWD 20.30 | -1.46% | TWD 20.50 | TWD 20.55 | TWD 19.75 | 260.18K |
| 2026-06-04 | TWD 20.60 | -0.48% | TWD 20.80 | TWD 21.30 | TWD 20.60 | 562.00K |
| 2026-06-03 | TWD 20.70 | +0.49% | TWD 20.80 | TWD 21.30 | TWD 20.50 | 848.05K |
| 2026-06-02 | TWD 20.60 | +5.91% | TWD 19.60 | TWD 20.80 | TWD 19.40 | 666.85K |
| 2026-06-01 | TWD 19.45 | +3.18% | TWD 19.00 | TWD 19.60 | TWD 18.85 | 436.37K |
| 2026-05-29 | TWD 18.85 | +0.27% | TWD 18.80 | TWD 18.90 | TWD 18.70 | 160.00K |
| 2026-05-28 | TWD 18.80 | -1.57% | TWD 19.10 | TWD 19.10 | TWD 18.70 | 249.01K |
| 2026-05-27 | TWD 19.10 | -1.29% | TWD 19.40 | TWD 19.50 | TWD 19.05 | 162.00K |