Shiny Chemical Industrial Co., Ltd.(TW:1773)
NT$150.50+1.50 (+1.01%)
TW:1773
Shiny Chemical Industrial Co., Ltd. historical prices
NT$150.50
At close:+1.50 (+1.01%)
Shiny Chemical Industrial Co., Ltd. (1773) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 149.50 | 151.50 | 149.50 | 150.50 | 150.50 | +1.01% | 392,589 | 0.63 |
| Nov 10, 2026 | 152.00 | 154.50 | 148.50 | 149.00 | 149.00 | +4.56% | 986,313 | 1.61 |
| Nov 09, 2026 | 145.00 | 153.00 | 144.50 | 150.00 | 150.00 | +5.26% | 581,598 | 0.95 |
| Nov 06, 2026 | 135.00 | 145.00 | 134.50 | 142.50 | 142.50 | -3.39% | 1,114,295 | 1.85 |
| Nov 05, 2026 | 152.00 | 152.00 | 147.50 | 147.50 | 147.50 | -2.96% | 615,080 | 1.02 |
| Nov 04, 2026 | 153.00 | 153.00 | 148.00 | 152.00 | 152.00 | 0.00% | 844,723 | 1.42 |
| Nov 03, 2026 | 158.50 | 158.50 | 151.00 | 152.00 | 152.00 | -4.10% | 981,739 | 1.66 |
| Nov 02, 2026 | 157.00 | 160.00 | 157.00 | 158.50 | 158.50 | +0.63% | 228,351 | 0.38 |
| Oct 30, 2026 | 159.00 | 160.00 | 157.50 | 157.50 | 157.50 | -2.48% | 1,091,230 | 1.85 |
| Oct 29, 2026 | 163.00 | 163.00 | 160.00 | 161.50 | 161.50 | -1.52% | 442,470 | 0.75 |
| Oct 28, 2026 | 164.00 | 165.50 | 163.00 | 164.00 | 164.00 | +0.92% | 337,294 | 0.57 |
| Oct 27, 2026 | 167.00 | 167.00 | 162.00 | 162.50 | 162.50 | -1.52% | 719,293 | 1.20 |
| Oct 26, 2026 | 165.00 | 169.00 | 164.50 | 165.00 | 165.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 165.00 | 169.00 | 164.50 | 165.00 | 165.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 169.00 | 169.00 | 164.50 | 165.00 | 165.00 | -1.79% | 649,618 | 1.03 |
| Oct 21, 2026 | 168.50 | 170.00 | 167.50 | 168.00 | 168.00 | +1.20% | 332,441 | 0.52 |
| Oct 20, 2026 | 164.50 | 168.50 | 164.50 | 166.00 | 166.00 | +1.22% | 545,296 | 0.85 |
| Oct 19, 2026 | 167.50 | 167.50 | 162.50 | 164.00 | 164.00 | -3.24% | 1,082,397 | 1.69 |
| Oct 16, 2026 | 171.00 | 172.00 | 169.50 | 169.50 | 169.50 | 0.00% | 264,691 | 0.41 |
| Oct 15, 2026 | 171.50 | 172.00 | 167.50 | 169.50 | 169.50 | -3.14% | 533,977 | 0.82 |
| Oct 14, 2026 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | +1.74% | 515,638 | 0.78 |
| Oct 13, 2026 | 172.00 | 175.00 | 171.00 | 172.00 | 172.00 | -1.15% | 597,662 | 0.90 |
| Oct 12, 2026 | 175.50 | 175.50 | 173.50 | 174.00 | 174.00 | -0.85% | 436,414 | 0.65 |
| Oct 09, 2026 | 175.50 | 181.50 | 175.00 | 175.50 | 175.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 176.00 | 181.50 | 175.00 | 175.50 | 175.50 | -0.85% | 801,411 | 1.18 |
| Oct 07, 2026 | 177.50 | 179.50 | 174.50 | 177.00 | 177.00 | -2.75% | 1,401,435 | 2.13 |
| Oct 06, 2026 | 181.50 | 182.50 | 175.50 | 182.00 | 182.00 | +0.83% | 1,352,749 | 2.10 |
| Oct 05, 2026 | 173.00 | 182.00 | 173.00 | 180.50 | 180.50 | +5.87% | 2,509,063 | 4.11 |
| Oct 02, 2026 | 167.50 | 172.00 | 167.50 | 170.50 | 170.50 | +1.79% | 728,973 | 1.19 |
| Oct 01, 2026 | 168.00 | 171.50 | 167.00 | 167.50 | 167.50 | 0.00% | 512,879 | 0.82 |
| Sep 30, 2026 | 169.50 | 172.00 | 167.50 | 167.50 | 167.50 | 0.00% | 1,291,274 | 2.09 |
| Sep 29, 2026 | 164.50 | 169.50 | 164.00 | 167.50 | 167.50 | +1.82% | 908,342 | 1.50 |
| Sep 28, 2026 | 164.50 | 165.50 | 164.00 | 164.50 | 164.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 164.50 | 165.50 | 164.00 | 164.50 | 164.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 165.50 | 165.50 | 164.00 | 164.50 | 164.50 | -0.30% | 385,456 | 0.62 |
| Sep 23, 2026 | 164.50 | 167.50 | 164.00 | 165.00 | 165.00 | +1.85% | 1,034,004 | 1.68 |
| Sep 22, 2026 | 164.50 | 165.00 | 162.00 | 162.00 | 162.00 | +0.31% | 653,800 | 1.06 |
| Sep 21, 2026 | 164.00 | 164.00 | 161.50 | 161.50 | 161.50 | -1.22% | 214,448 | 0.35 |
| Sep 18, 2026 | 163.50 | 164.00 | 161.50 | 163.50 | 163.50 | +0.31% | 443,247 | 0.71 |
| Sep 17, 2026 | 159.00 | 164.00 | 159.00 | 163.00 | 163.00 | +2.52% | 633,018 | 1.02 |
| Sep 16, 2026 | 158.00 | 160.00 | 157.50 | 159.00 | 159.00 | +0.95% | 211,687 | 0.34 |
| Sep 15, 2026 | 156.50 | 159.00 | 155.50 | 157.50 | 157.50 | +0.64% | 284,373 | 0.45 |
| Sep 14, 2026 | 158.00 | 158.00 | 155.00 | 156.50 | 156.50 | -1.57% | 471,819 | 0.74 |
| Sep 11, 2026 | 160.50 | 160.50 | 158.50 | 159.00 | 159.00 | -1.55% | 340,739 | 0.53 |
| Sep 10, 2026 | 164.00 | 164.00 | 161.00 | 161.50 | 161.50 | -1.82% | 426,420 | 0.66 |
| Sep 09, 2026 | 164.00 | 165.00 | 162.50 | 164.50 | 164.50 | +0.30% | 348,596 | 0.54 |
| Sep 08, 2026 | 164.50 | 169.00 | 162.00 | 164.00 | 164.00 | +2.18% | 1,209,298 | 1.87 |
| Sep 07, 2026 | 164.50 | 164.50 | 160.50 | 160.50 | 160.50 | -1.23% | 508,877 | 0.79 |
| Sep 04, 2026 | 163.50 | 164.50 | 160.00 | 162.50 | 162.50 | +0.93% | 432,260 | 0.67 |
| Sep 03, 2026 | 164.00 | 167.50 | 160.50 | 161.00 | 161.00 | -1.53% | 712,542 | 1.09 |
