ShineMore Technology Materials Co., Ltd. 8291
TPEX · Taiwan · Electronic Technology
TWD 28.60+0.25 (+0.88%)
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 28.60 | +0.88% | TWD 28.35 | TWD 28.60 | TWD 28.00 | 17.00K |
| 2026-10-01 | TWD 28.35 | -0.70% | TWD 28.55 | TWD 28.70 | TWD 28.35 | 20.71K |
| 2026-09-30 | TWD 28.55 | -1.21% | TWD 28.90 | TWD 29.95 | TWD 28.55 | 50.00K |
| 2026-09-29 | TWD 28.90 | -2.86% | TWD 28.80 | TWD 28.90 | TWD 28.80 | 10.00K |
| 2026-09-24 | TWD 29.75 | -0.17% | TWD 29.75 | TWD 29.75 | TWD 29.75 | 1.00K |
| 2026-09-23 | TWD 29.80 | +1.19% | TWD 29.50 | TWD 29.80 | TWD 29.10 | 12.00K |
| 2026-09-22 | TWD 29.45 | 0.00% | TWD 29.55 | TWD 29.55 | TWD 29.20 | 20.00K |
| 2026-09-21 | TWD 29.45 | -7.10% | TWD 30.70 | TWD 30.70 | TWD 29.10 | 17.00K |
| 2026-09-18 | TWD 31.70 | +9.88% | TWD 29.50 | TWD 31.70 | TWD 29.50 | 33.00K |
| 2026-09-17 | TWD 28.85 | -3.19% | TWD 28.50 | TWD 29.70 | TWD 28.05 | 18.06K |
| 2026-09-16 | TWD 29.80 | +0.85% | TWD 28.55 | TWD 29.85 | TWD 28.55 | 27.30K |
| 2026-09-15 | TWD 29.55 | -6.19% | TWD 31.75 | TWD 31.85 | TWD 29.35 | 7.00K |
| 2026-09-14 | TWD 31.50 | +5.00% | TWD 28.90 | TWD 31.75 | TWD 28.90 | 8.21K |
| 2026-09-11 | TWD 30.00 | +0.84% | TWD 29.75 | TWD 30.10 | TWD 29.75 | 10.00K |
| 2026-09-10 | TWD 29.75 | -0.67% | TWD 28.50 | TWD 29.85 | TWD 28.50 | 33.10K |
| 2026-09-09 | TWD 29.95 | -0.17% | TWD 30.00 | TWD 30.00 | TWD 29.20 | 29.00K |
| 2026-09-08 | TWD 30.00 | -5.66% | TWD 31.00 | TWD 31.20 | TWD 30.00 | 23.05K |
| 2026-09-07 | TWD 31.80 | +6.35% | TWD 29.90 | TWD 32.50 | TWD 29.90 | 19.07K |
| 2026-09-04 | TWD 29.90 | -6.56% | TWD 31.90 | TWD 31.90 | TWD 29.20 | 14.00K |
| 2026-09-03 | TWD 32.00 | -3.03% | TWD 32.95 | TWD 33.00 | TWD 32.00 | 5.00K |
| 2026-09-02 | TWD 33.00 | 0.00% | TWD 33.00 | TWD 33.00 | TWD 33.00 | 4.10K |
| 2026-09-01 | TWD 33.00 | -3.08% | TWD 32.90 | TWD 33.00 | TWD 32.50 | 23.19K |
| 2026-08-31 | TWD 34.05 | -4.76% | TWD 33.25 | TWD 37.40 | TWD 33.25 | 3.40K |
| 2026-08-28 | TWD 35.75 | -0.97% | TWD 35.05 | TWD 37.80 | TWD 35.05 | 11.00K |
| 2026-08-27 | TWD 36.10 | -1.23% | TWD 35.90 | TWD 38.80 | TWD 34.20 | 35.34K |
| 2026-08-26 | TWD 36.55 | +9.92% | TWD 33.25 | TWD 36.55 | TWD 33.25 | 26.59K |
| 2026-08-25 | TWD 33.25 | +0.15% | TWD 33.20 | TWD 33.25 | TWD 33.15 | 8.12K |
| 2026-08-24 | TWD 33.20 | -5.01% | TWD 37.30 | TWD 37.30 | TWD 32.55 | 34.17K |
| 2026-08-21 | TWD 34.95 | +9.91% | TWD 32.90 | TWD 34.95 | TWD 32.90 | 21.00K |
| 2026-08-20 | TWD 31.80 | -4.36% | TWD 33.25 | TWD 33.25 | TWD 31.25 | 15.00K |
| 2026-08-19 | TWD 33.25 | -2.21% | TWD 31.60 | TWD 34.50 | TWD 31.60 | 28.10K |
| 2026-08-18 | TWD 34.00 | -5.82% | TWD 36.10 | TWD 36.10 | TWD 33.90 | 13.00K |
| 2026-08-17 | TWD 36.10 | +3.14% | TWD 36.90 | TWD 36.90 | TWD 35.25 | 18.00K |
| 2026-08-14 | TWD 35.00 | -3.85% | TWD 35.95 | TWD 36.05 | TWD 34.60 | 32.00K |
| 2026-08-13 | TWD 36.40 | -7.14% | TWD 36.00 | TWD 37.35 | TWD 35.50 | 73.05K |
| 2026-08-12 | TWD 39.20 | -6.00% | TWD 41.00 | TWD 41.00 | TWD 38.70 | 31.00K |
| 2026-08-11 | TWD 41.70 | -0.60% | TWD 41.85 | TWD 41.85 | TWD 38.05 | 41.00K |
| 2026-08-10 | TWD 41.95 | +2.32% | TWD 40.95 | TWD 43.40 | TWD 39.60 | 44.00K |
| 2026-08-07 | TWD 41.00 | 0.00% | TWD 41.00 | TWD 41.00 | TWD 38.15 | 53.24K |
| 2026-08-06 | TWD 41.00 | +9.92% | TWD 37.50 | TWD 41.00 | TWD 37.50 | 84.00K |
| 2026-08-05 | TWD 37.30 | +9.87% | TWD 33.95 | TWD 37.30 | TWD 33.95 | 27.09K |
| 2026-08-04 | TWD 33.95 | -9.95% | TWD 34.70 | TWD 34.70 | TWD 33.95 | 59.08K |
| 2026-08-03 | TWD 37.70 | -5.75% | TWD 36.20 | TWD 40.00 | TWD 36.20 | 19.00K |
| 2026-07-31 | TWD 40.00 | +1.27% | TWD 39.85 | TWD 40.05 | TWD 39.85 | 18.00K |
| 2026-07-30 | TWD 39.50 | -0.25% | TWD 35.80 | TWD 39.50 | TWD 35.70 | 32.00K |
| 2026-07-29 | TWD 39.60 | -10.00% | TWD 45.00 | TWD 45.00 | TWD 39.60 | 52.22K |
| 2026-07-28 | TWD 44.00 | +0.23% | TWD 48.25 | TWD 48.25 | TWD 43.95 | 84.00K |
| 2026-07-27 | TWD 43.90 | +9.89% | TWD 39.95 | TWD 43.90 | TWD 39.95 | 87.00K |
| 2026-07-24 | TWD 39.95 | -9.00% | TWD 48.25 | TWD 48.25 | TWD 39.55 | 345.63K |
| 2026-07-23 | TWD 43.90 | +9.89% | TWD 43.90 | TWD 43.90 | TWD 43.90 | 106.00K |
| 2026-07-22 | TWD 39.95 | +9.90% | TWD 39.95 | TWD 39.95 | TWD 39.95 | 31.00K |
| 2026-07-21 | TWD 36.35 | +9.98% | TWD 36.35 | TWD 36.35 | TWD 36.35 | 27.00K |
| 2026-07-20 | TWD 33.05 | +9.98% | TWD 33.05 | TWD 33.05 | TWD 33.05 | 13.89K |
| 2026-07-17 | TWD 30.05 | +9.87% | TWD 30.05 | TWD 30.05 | TWD 30.05 | 9.27K |
| 2026-07-16 | TWD 27.35 | +9.84% | TWD 26.30 | TWD 27.35 | TWD 26.30 | 28.00K |
| 2026-07-15 | TWD 24.90 | -4.96% | TWD 26.20 | TWD 26.20 | TWD 24.00 | 134.00K |
| 2026-07-14 | TWD 26.20 | -8.07% | TWD 27.00 | TWD 28.30 | TWD 26.00 | 65.18K |
| 2026-07-13 | TWD 28.50 | -8.95% | TWD 30.00 | TWD 30.00 | TWD 28.50 | 57.04K |
| 2026-07-10 | TWD 31.30 | 0.00% | TWD 31.30 | TWD 31.30 | TWD 31.30 | 0 |
| 2026-07-09 | TWD 31.30 | -5.15% | TWD 33.00 | TWD 33.00 | TWD 31.10 | 40.09K |
| 2026-07-08 | TWD 33.00 | -5.44% | TWD 33.65 | TWD 33.75 | TWD 32.35 | 105.02K |
| 2026-07-07 | TWD 34.90 | -5.68% | TWD 37.00 | TWD 37.05 | TWD 34.70 | 61.00K |
| 2026-07-06 | TWD 37.00 | -0.54% | TWD 38.05 | TWD 38.15 | TWD 35.95 | 44.03K |
| 2026-07-03 | TWD 37.20 | -4.62% | TWD 39.00 | TWD 39.00 | TWD 37.00 | 102.05K |
| 2026-07-02 | TWD 39.00 | -7.14% | TWD 42.00 | TWD 42.00 | TWD 37.90 | 118.03K |
| 2026-07-01 | TWD 42.00 | +1.20% | TWD 43.85 | TWD 43.85 | TWD 41.70 | 42.23K |
| 2026-06-30 | TWD 41.50 | +0.24% | TWD 37.30 | TWD 41.50 | TWD 37.30 | 91.52K |
| 2026-06-29 | TWD 41.40 | -5.91% | TWD 42.90 | TWD 42.90 | TWD 40.05 | 48.22K |
| 2026-06-26 | TWD 44.00 | -4.56% | TWD 46.10 | TWD 46.10 | TWD 44.00 | 43.67K |
| 2026-06-25 | TWD 46.10 | -2.95% | TWD 48.00 | TWD 48.00 | TWD 46.10 | 83.28K |
| 2026-06-24 | TWD 47.50 | -4.62% | TWD 47.85 | TWD 47.85 | TWD 45.50 | 54.53K |
| 2026-06-23 | TWD 49.80 | -4.41% | TWD 46.90 | TWD 49.80 | TWD 46.90 | 320.80K |
| 2026-06-22 | TWD 52.10 | +9.92% | TWD 52.10 | TWD 52.10 | TWD 52.10 | 500.02K |
| 2026-06-18 | TWD 47.40 | +9.98% | TWD 47.40 | TWD 47.40 | TWD 47.40 | 8.00K |
| 2026-06-17 | TWD 43.10 | +9.95% | TWD 39.20 | TWD 43.10 | TWD 39.20 | 79.00K |
| 2026-06-16 | TWD 39.20 | 0.00% | TWD 38.30 | TWD 40.80 | TWD 38.30 | 190.27K |
| 2026-06-15 | TWD 39.20 | -7.87% | TWD 38.30 | TWD 41.75 | TWD 38.30 | 341.56K |
| 2026-06-12 | TWD 42.55 | -8.98% | TWD 42.15 | TWD 46.50 | TWD 42.15 | 898.55K |
| 2026-06-11 | TWD 46.75 | -9.92% | TWD 46.75 | TWD 46.75 | TWD 46.75 | 26.09K |
| 2026-06-10 | TWD 51.90 | -9.90% | TWD 51.90 | TWD 51.90 | TWD 51.90 | 55.08K |
| 2026-06-09 | TWD 57.60 | -9.86% | TWD 57.60 | TWD 57.60 | TWD 57.60 | 12.40K |
| 2026-06-08 | TWD 63.90 | -10.00% | TWD 63.90 | TWD 63.90 | TWD 63.90 | 21.20K |
| 2026-06-05 | TWD 71.00 | -9.90% | TWD 71.00 | TWD 71.00 | TWD 71.00 | 14.33K |
| 2026-06-04 | TWD 78.80 | -9.94% | TWD 78.80 | TWD 78.80 | TWD 78.80 | 17.02K |
| 2026-06-03 | TWD 87.50 | -9.98% | TWD 87.50 | TWD 87.50 | TWD 87.50 | 17.12K |
| 2026-06-02 | TWD 97.20 | -10.00% | TWD 97.20 | TWD 97.20 | TWD 97.20 | 30.07K |
| 2026-06-01 | TWD 108.00 | -10.00% | TWD 108.00 | TWD 108.00 | TWD 108.00 | 45.02K |
| 2026-05-29 | TWD 120.00 | -9.77% | TWD 133.00 | TWD 133.00 | TWD 120.00 | 853.72K |
| 2026-05-28 | TWD 133.00 | +9.92% | TWD 133.00 | TWD 133.00 | TWD 133.00 | 65.20K |
| 2026-05-27 | TWD 121.00 | +10.00% | TWD 121.00 | TWD 121.00 | TWD 121.00 | 80.75K |