Shine Trend International Multimedia Technology Co Ltd(TW:6856)
NT$40.90-0.10 (-0.24%)
TW:6856
Shine Trend International Multimedia Technology Co Ltd historical prices
NT$40.90
At close:-0.10 (-0.24%)
Shine Trend International Multimedia Technology Co Ltd (6856) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 41.00 | 41.00 | 40.00 | 40.90 | 40.90 | -0.24% | 5,046 | 0.79 |
| Nov 10, 2026 | 40.90 | 41.00 | 40.90 | 41.00 | 41.00 | +1.99% | 5,000 | 0.77 |
| Nov 09, 2026 | 41.30 | 41.30 | 40.20 | 40.90 | 40.90 | +1.74% | 4,018 | 0.62 |
| Nov 06, 2026 | 38.90 | 40.20 | 38.90 | 40.20 | 40.20 | -0.25% | 10,112 | 1.59 |
| Nov 05, 2026 | 40.00 | 40.30 | 39.00 | 40.30 | 40.30 | +0.50% | 22,000 | 3.67 |
| Nov 04, 2026 | 40.70 | 40.70 | 39.30 | 40.10 | 40.10 | -1.47% | 5,012 | 0.85 |
| Nov 03, 2026 | 40.70 | 40.70 | 37.00 | 40.70 | 40.70 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 39.60 | 40.70 | 39.50 | 40.70 | 40.70 | +2.78% | 29,216 | 5.31 |
| Oct 30, 2026 | 39.60 | 40.35 | 39.60 | 39.60 | 39.60 | -3.41% | 3,000 | 0.55 |
| Oct 29, 2026 | 41.00 | 41.00 | 40.05 | 41.00 | 41.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 40.20 | 41.00 | 40.10 | 41.00 | 41.00 | -1.09% | 9,000 | 1.66 |
| Oct 27, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | +1.97% | 1,010 | 0.18 |
| Oct 26, 2026 | 40.65 | 40.70 | 40.05 | 40.65 | 40.65 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 40.65 | 40.70 | 40.05 | 40.65 | 40.65 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 40.70 | 40.70 | 40.05 | 40.65 | 40.65 | -0.49% | 10,082 | 1.75 |
| Oct 21, 2026 | 40.50 | 40.95 | 40.30 | 40.85 | 40.85 | 0.00% | 39,000 | 7.59 |
| Oct 20, 2026 | 41.15 | 41.15 | 40.10 | 40.85 | 40.85 | -0.61% | 6,390 | 1.22 |
| Oct 19, 2026 | 40.60 | 41.10 | 40.00 | 41.10 | 41.10 | 0.00% | 31,257 | 6.54 |
| Oct 16, 2026 | 41.20 | 41.20 | 40.75 | 41.10 | 41.10 | -1.67% | 3,000 | 0.62 |
| Oct 15, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | +2.33% | 1,032 | 0.20 |
| Oct 14, 2026 | 41.00 | 41.00 | 40.45 | 40.85 | 40.85 | -0.97% | 4,067 | 0.72 |
| Oct 13, 2026 | 40.85 | 41.25 | 40.85 | 41.25 | 41.25 | +0.61% | 6,000 | 0.99 |
| Oct 12, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.12% | 1,032 | 0.16 |
| Oct 09, 2026 | 41.05 | 41.05 | 40.15 | 41.05 | 41.05 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 40.30 | 41.05 | 40.15 | 41.05 | 41.05 | -1.44% | 11,000 | 1.51 |
| Oct 07, 2026 | 41.75 | 41.75 | 39.60 | 41.65 | 41.65 | -0.24% | 14,000 | 1.98 |
| Oct 06, 2026 | 41.75 | 41.75 | 40.80 | 41.75 | 41.75 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 41.30 | 41.75 | 41.30 | 41.75 | 41.75 | +0.24% | 3,004 | 0.34 |
| Oct 02, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | +1.46% | 1,008 | 0.11 |
| Oct 01, 2026 | 41.10 | 41.55 | 41.05 | 41.05 | 41.05 | -2.26% | 10,005 | 0.99 |
| Sep 30, 2026 | 41.10 | 42.00 | 41.05 | 42.00 | 42.00 | +0.48% | 13,002 | 1.14 |
| Sep 29, 2026 | 41.20 | 41.80 | 41.10 | 41.80 | 41.80 | -1.18% | 5,013 | 0.44 |
| Sep 28, 2026 | 42.30 | 42.30 | 40.85 | 42.30 | 42.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 42.30 | 42.30 | 40.85 | 42.30 | 42.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 41.10 | 42.30 | 40.85 | 42.30 | 42.30 | +1.08% | 12,000 | 1.02 |
| Sep 23, 2026 | 41.10 | 41.85 | 41.10 | 41.85 | 41.85 | +0.12% | 6,022 | 0.50 |
| Sep 22, 2026 | 41.10 | 41.80 | 40.80 | 41.80 | 41.80 | -0.48% | 5,039 | 0.39 |
| Sep 21, 2026 | 41.10 | 42.00 | 41.10 | 42.00 | 42.00 | 0.00% | 9,012 | 0.71 |
| Sep 18, 2026 | 42.70 | 43.95 | 41.00 | 42.00 | 42.00 | +1.57% | 14,172 | 1.10 |
| Sep 17, 2026 | 40.50 | 41.35 | 40.50 | 41.35 | 41.35 | +0.12% | 3,300 | 0.24 |
| Sep 16, 2026 | 41.00 | 41.35 | 40.80 | 41.30 | 41.30 | +0.85% | 7,374 | 0.54 |
| Sep 15, 2026 | 41.00 | 41.00 | 40.95 | 40.95 | 40.95 | -0.12% | 2,000 | 0.14 |
| Sep 14, 2026 | 41.00 | 41.30 | 40.15 | 41.00 | 41.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 41.10 | 41.10 | 41.00 | 41.00 | 41.00 | -0.24% | 3,005 | 0.20 |
| Sep 10, 2026 | 40.70 | 41.10 | 40.60 | 41.10 | 41.10 | -0.72% | 10,000 | 0.65 |
| Sep 09, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | 2,050 | 0.13 |
| Sep 08, 2026 | 42.00 | 42.00 | 40.30 | 42.00 | 42.00 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.12% | 1,008 | 0.06 |
| Sep 04, 2026 | 42.35 | 42.35 | 41.00 | 42.05 | 42.05 | -1.18% | 3,100 | 0.20 |
| Sep 03, 2026 | 42.55 | 42.55 | 40.65 | 42.55 | 42.55 | 0.00% | 0 | 0.00 |
