Shine Passion Engineering Co., Ltd. 7849
TPEX · Taiwan · Industrial Services
TWD 137.00+1.50 (+1.11%)
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 137.00 | +1.11% | TWD 135.50 | TWD 137.00 | TWD 135.50 | 8.00K |
| 2026-10-01 | TWD 135.50 | -1.09% | TWD 135.50 | TWD 135.50 | TWD 135.50 | 1.00K |
| 2026-09-29 | TWD 137.00 | -1.08% | TWD 138.50 | TWD 138.50 | TWD 137.00 | 110 |
| 2026-09-24 | TWD 138.50 | 0.00% | TWD 137.00 | TWD 139.00 | TWD 136.50 | 5.22K |
| 2026-09-23 | TWD 138.50 | -3.82% | TWD 143.00 | TWD 143.00 | TWD 138.50 | 5.05K |
| 2026-09-22 | TWD 144.00 | +0.70% | TWD 144.00 | TWD 144.00 | TWD 144.00 | 1.00K |
| 2026-09-21 | TWD 143.00 | -0.69% | TWD 145.00 | TWD 145.00 | TWD 143.00 | 8.00K |
| 2026-09-18 | TWD 144.00 | -1.37% | TWD 144.50 | TWD 145.00 | TWD 143.50 | 5.03K |
| 2026-09-17 | TWD 146.00 | -2.01% | TWD 149.00 | TWD 149.00 | TWD 146.00 | 9.50K |
| 2026-09-16 | TWD 149.00 | 0.00% | TWD 149.00 | TWD 149.00 | TWD 149.00 | 380 |
| 2026-09-15 | TWD 149.00 | +4.93% | TWD 144.00 | TWD 151.00 | TWD 144.00 | 11.26K |
| 2026-09-11 | TWD 142.00 | -4.70% | TWD 143.00 | TWD 143.00 | TWD 142.00 | 1.12K |
| 2026-09-10 | TWD 149.00 | +6.43% | TWD 143.50 | TWD 149.00 | TWD 143.00 | 3.21K |
| 2026-09-08 | TWD 140.00 | -4.11% | TWD 139.50 | TWD 140.00 | TWD 139.50 | 2.00K |
| 2026-09-07 | TWD 146.00 | +0.69% | TWD 146.00 | TWD 146.00 | TWD 146.00 | 5 |
| 2026-09-04 | TWD 145.00 | +4.69% | TWD 144.50 | TWD 145.00 | TWD 144.50 | 1.03K |
| 2026-09-02 | TWD 138.50 | -4.48% | TWD 138.50 | TWD 138.50 | TWD 138.50 | 1.00K |
| 2026-09-01 | TWD 145.00 | +2.11% | TWD 145.00 | TWD 145.00 | TWD 145.00 | 150 |
| 2026-08-28 | TWD 142.00 | -3.40% | TWD 141.00 | TWD 145.00 | TWD 141.00 | 3.01K |
| 2026-08-27 | TWD 147.00 | +4.26% | TWD 142.00 | TWD 147.00 | TWD 142.00 | 1.00K |
| 2026-08-26 | TWD 141.00 | 0.00% | TWD 141.00 | TWD 141.00 | TWD 141.00 | 250 |
| 2026-08-25 | TWD 141.00 | 0.00% | TWD 141.00 | TWD 141.00 | TWD 141.00 | 1.03K |
| 2026-08-24 | TWD 141.00 | +1.44% | TWD 141.00 | TWD 141.00 | TWD 141.00 | 20 |
| 2026-08-19 | TWD 139.00 | 0.00% | TWD 140.00 | TWD 140.00 | TWD 139.00 | 2.00K |
| 2026-08-14 | TWD 139.00 | 0.00% | TWD 139.00 | TWD 139.00 | TWD 139.00 | 1.24K |
| 2026-08-13 | TWD 139.00 | +0.36% | TWD 139.00 | TWD 139.00 | TWD 139.00 | 57 |
| 2026-08-12 | TWD 138.50 | -3.82% | TWD 138.50 | TWD 139.00 | TWD 133.00 | 9.00K |
| 2026-08-11 | TWD 144.00 | 0.00% | TWD 144.00 | TWD 144.00 | TWD 144.00 | 1.01K |
| 2026-08-10 | TWD 144.00 | 0.00% | TWD 144.00 | TWD 144.00 | TWD 144.00 | 120 |
| 2026-08-07 | TWD 144.00 | +3.97% | TWD 144.00 | TWD 144.00 | TWD 143.50 | 2.03K |
| 2026-08-06 | TWD 138.50 | -4.15% | TWD 138.50 | TWD 138.50 | TWD 138.50 | 326 |
| 2026-08-05 | TWD 144.50 | -3.67% | TWD 151.50 | TWD 152.00 | TWD 144.50 | 4.14K |
| 2026-08-04 | TWD 150.00 | +3.81% | TWD 144.50 | TWD 150.50 | TWD 144.50 | 4.34K |
| 2026-08-03 | TWD 144.50 | +1.05% | TWD 138.00 | TWD 144.50 | TWD 138.00 | 3.31K |
| 2026-07-31 | TWD 143.00 | +0.70% | TWD 143.00 | TWD 143.00 | TWD 143.00 | 104 |
| 2026-07-29 | TWD 142.00 | -4.70% | TWD 142.50 | TWD 143.00 | TWD 142.00 | 1.99K |
| 2026-07-27 | TWD 149.00 | 0.00% | TWD 149.00 | TWD 149.00 | TWD 149.00 | 10 |
| 2026-07-24 | TWD 149.00 | 0.00% | TWD 146.50 | TWD 149.00 | TWD 146.50 | 4.02K |
| 2026-07-23 | TWD 149.00 | 0.00% | TWD 146.50 | TWD 149.00 | TWD 146.50 | 4.02K |
| 2026-07-22 | TWD 149.00 | -3.87% | TWD 155.00 | TWD 155.00 | TWD 148.00 | 2.01K |
| 2026-07-21 | TWD 155.00 | 0.00% | TWD 148.00 | TWD 155.00 | TWD 148.00 | 6.62K |
| 2026-07-20 | TWD 155.00 | 0.00% | TWD 155.00 | TWD 155.00 | TWD 155.00 | 70 |
| 2026-07-17 | TWD 155.00 | -0.96% | TWD 152.50 | TWD 156.50 | TWD 152.50 | 2.13K |
| 2026-07-16 | TWD 156.50 | -3.10% | TWD 154.00 | TWD 156.50 | TWD 154.00 | 61 |
| 2026-07-15 | TWD 161.50 | 0.00% | TWD 161.50 | TWD 161.50 | TWD 154.00 | 706 |
| 2026-07-14 | TWD 161.50 | 0.00% | TWD 161.50 | TWD 161.50 | TWD 161.50 | 1 |
| 2026-07-13 | TWD 161.50 | -0.31% | TWD 154.50 | TWD 161.50 | TWD 154.00 | 3.15K |
| 2026-07-08 | TWD 162.00 | -0.31% | TWD 154.50 | TWD 162.00 | TWD 154.50 | 504 |
| 2026-07-06 | TWD 162.50 | +4.17% | TWD 158.00 | TWD 162.50 | TWD 155.50 | 850 |
| 2026-07-03 | TWD 156.00 | 0.00% | TWD 156.00 | TWD 156.00 | TWD 156.00 | 2.00K |
| 2026-07-02 | TWD 156.00 | +0.65% | TWD 155.00 | TWD 156.00 | TWD 155.00 | 4.09K |
| 2026-07-01 | TWD 155.00 | -4.32% | TWD 163.00 | TWD 163.00 | TWD 155.00 | 517 |
| 2026-06-30 | TWD 162.00 | +4.52% | TWD 155.00 | TWD 162.00 | TWD 155.00 | 1.11K |
| 2026-06-29 | TWD 155.00 | 0.00% | TWD 162.00 | TWD 162.00 | TWD 155.00 | 4.31K |
| 2026-06-26 | TWD 155.00 | -1.90% | TWD 155.00 | TWD 155.00 | TWD 155.00 | 200 |
| 2026-06-25 | TWD 158.00 | +1.61% | TWD 158.00 | TWD 158.00 | TWD 158.00 | 30 |
| 2026-06-24 | TWD 155.50 | -2.20% | TWD 163.00 | TWD 163.00 | TWD 155.50 | 1.13K |
| 2026-06-23 | TWD 159.00 | -4.79% | TWD 160.00 | TWD 163.00 | TWD 159.00 | 3.80K |
| 2026-06-22 | TWD 167.00 | -1.18% | TWD 169.00 | TWD 169.00 | TWD 160.00 | 2.93K |
| 2026-06-18 | TWD 169.00 | -1.17% | TWD 171.00 | TWD 171.00 | TWD 164.00 | 1.01K |
| 2026-06-17 | TWD 171.00 | +3.95% | TWD 163.00 | TWD 171.50 | TWD 163.00 | 2.43K |
| 2026-06-16 | TWD 164.50 | +1.54% | TWD 162.00 | TWD 164.50 | TWD 162.00 | 3.12K |
| 2026-06-15 | TWD 162.00 | +4.85% | TWD 152.00 | TWD 162.00 | TWD 152.00 | 6.36K |
| 2026-06-12 | TWD 154.50 | -4.04% | TWD 161.00 | TWD 161.00 | TWD 153.50 | 1.25K |
| 2026-06-11 | TWD 161.00 | +3.87% | TWD 155.00 | TWD 161.00 | TWD 153.00 | 1.84K |
| 2026-06-10 | TWD 155.00 | +1.64% | TWD 152.50 | TWD 155.00 | TWD 149.00 | 3.28K |
| 2026-06-09 | TWD 152.50 | +1.67% | TWD 152.00 | TWD 152.50 | TWD 151.00 | 2.12K |
| 2026-06-08 | TWD 150.00 | -10.18% | TWD 153.00 | TWD 154.00 | TWD 147.00 | 7.37K |
| 2026-06-05 | TWD 167.00 | 0.00% | TWD 167.00 | TWD 167.00 | TWD 160.00 | 1.01K |
| 2026-06-04 | TWD 167.00 | +1.21% | TWD 165.50 | TWD 167.00 | TWD 161.00 | 421 |
| 2026-06-03 | TWD 165.00 | -0.60% | TWD 165.50 | TWD 169.00 | TWD 161.00 | 3.14K |
| 2026-06-02 | TWD 166.00 | -10.27% | TWD 176.00 | TWD 184.00 | TWD 160.00 | 27.91K |
| 2026-06-01 | TWD 185.00 | +3.64% | TWD 178.50 | TWD 205.00 | TWD 171.50 | 87.20K |
| 2026-05-29 | TWD 178.50 | +2.00% | TWD 167.00 | TWD 178.50 | TWD 167.00 | 7.18K |
| 2026-05-28 | TWD 175.00 | 0.00% | TWD 167.00 | TWD 175.00 | TWD 167.00 | 364 |
| 2026-05-27 | TWD 175.00 | -1.13% | TWD 167.00 | TWD 175.00 | TWD 167.00 | 2.13K |
| 2026-05-26 | TWD 177.00 | +0.57% | TWD 170.00 | TWD 177.00 | TWD 170.00 | 181 |
| 2026-05-25 | TWD 176.00 | +4.45% | TWD 168.50 | TWD 184.00 | TWD 162.00 | 18.07K |
| 2026-05-22 | TWD 168.50 | +8.71% | TWD 152.00 | TWD 171.50 | TWD 152.00 | 41.96K |
| 2026-05-21 | TWD 155.00 | +15.24% | TWD 141.00 | TWD 160.00 | TWD 141.00 | 28.31K |
| 2026-05-20 | TWD 134.50 | 0.00% | TWD 141.00 | TWD 141.00 | TWD 134.50 | 34 |
| 2026-05-19 | TWD 134.50 | 0.00% | TWD 140.50 | TWD 140.50 | TWD 134.50 | 1.34K |
| 2026-05-18 | TWD 134.50 | -4.61% | TWD 137.00 | TWD 137.00 | TWD 134.50 | 30 |
| 2026-05-15 | TWD 141.00 | -1.40% | TWD 143.00 | TWD 143.00 | TWD 130.50 | 4.95K |
| 2026-05-13 | TWD 143.00 | +4.76% | TWD 143.00 | TWD 143.00 | TWD 143.00 | 1 |
| 2026-05-12 | TWD 136.50 | -4.88% | TWD 136.50 | TWD 143.00 | TWD 136.50 | 951 |
| 2026-05-11 | TWD 143.50 | +3.24% | TWD 143.50 | TWD 143.50 | TWD 143.50 | 10 |
| 2026-05-08 | TWD 139.00 | -3.14% | TWD 144.00 | TWD 144.00 | TWD 139.00 | 4.01K |
| 2026-05-07 | TWD 143.50 | +3.99% | TWD 140.00 | TWD 143.50 | TWD 139.00 | 1.16K |
| 2026-05-06 | TWD 138.00 | -3.50% | TWD 149.50 | TWD 149.50 | TWD 136.00 | 30.30K |