Shine Passion Engineering Co., Ltd.(TW:7849)
155.00+1.00 (+0.65%)
TW:7849
Shine Passion Engineering Co., Ltd. historical prices
155.00
At close:+1.00 (+0.65%)
Shine Passion Engineering Co., Ltd. (7849) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | +0.65% | 3,610 | 1.42 |
| Nov 10, 2026 | 154.50 | 155.00 | 154.00 | 154.00 | 154.00 | +1.32% | 4,600 | 1.86 |
| Nov 09, 2026 | 152.00 | 155.00 | 150.00 | 152.00 | 152.00 | 0.00% | 9,002 | 3.64 |
| Nov 06, 2026 | 147.50 | 152.00 | 147.50 | 152.00 | 152.00 | -1.62% | 24 | 0.01 |
| Nov 05, 2026 | 170.00 | 170.00 | 147.50 | 154.50 | 154.50 | -8.31% | 6,954 | 2.92 |
| Nov 04, 2026 | 164.50 | 170.00 | 161.50 | 168.50 | 168.50 | +2.43% | 21,424 | 10.33 |
| Nov 03, 2026 | 159.00 | 164.50 | 159.00 | 164.50 | 164.50 | +4.78% | 5,128 | 2.57 |
| Nov 02, 2026 | 157.00 | 159.00 | 151.50 | 157.00 | 157.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 157.00 | 159.00 | 151.50 | 157.00 | 157.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 157.00 | 159.00 | 152.00 | 157.00 | 157.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 157.00 | 159.00 | 152.00 | 157.00 | 157.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 157.00 | 159.00 | 152.00 | 157.00 | 157.00 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | +2.95% | 200 | 0.09 |
| Oct 21, 2026 | 152.50 | 158.50 | 152.00 | 152.50 | 152.50 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 152.50 | 159.00 | 152.00 | 152.50 | 152.50 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -4.69% | 20 | 0.01 |
| Oct 16, 2026 | 159.50 | 160.00 | 159.50 | 160.00 | 160.00 | -0.62% | 1,620 | 0.66 |
| Oct 15, 2026 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | -1.23% | 8,060 | 3.46 |
| Oct 14, 2026 | 162.00 | 163.00 | 161.50 | 163.00 | 163.00 | +0.62% | 4,012 | 1.75 |
| Oct 13, 2026 | 156.00 | 170.00 | 156.00 | 162.00 | 162.00 | +6.23% | 12,686 | 6.05 |
| Oct 12, 2026 | 152.50 | 152.50 | 147.00 | 152.50 | 152.50 | +3.04% | 3,000 | 1.46 |
| Oct 09, 2026 | 148.00 | 148.00 | 143.50 | 148.00 | 148.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 143.50 | 148.00 | 143.50 | 148.00 | 148.00 | +4.23% | 2,020 | 0.97 |
| Oct 07, 2026 | 142.50 | 142.50 | 142.00 | 142.00 | 142.00 | +2.90% | 3,406 | 1.68 |
| Oct 06, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.00% | 1,001 | 0.50 |
| Oct 05, 2026 | 142.50 | 142.50 | 135.50 | 138.00 | 138.00 | +0.73% | 5,647 | 2.93 |
| Oct 02, 2026 | 135.50 | 137.00 | 135.50 | 137.00 | 137.00 | +1.11% | 8,000 | 4.45 |
| Oct 01, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | -1.09% | 1,000 | 0.56 |
| Sep 30, 2026 | 137.00 | 142.00 | 135.50 | 137.00 | 137.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 138.50 | 138.50 | 137.00 | 137.00 | 137.00 | -1.08% | 110 | 0.06 |
| Sep 28, 2026 | 138.50 | 139.00 | 136.50 | 138.50 | 138.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 138.50 | 139.00 | 136.50 | 138.50 | 138.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 137.00 | 139.00 | 136.50 | 138.50 | 138.50 | 0.00% | 5,215 | 2.74 |
| Sep 23, 2026 | 143.00 | 143.00 | 138.50 | 138.50 | 138.50 | -3.82% | 5,050 | 2.77 |
| Sep 22, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | +0.70% | 1,000 | 0.55 |
| Sep 21, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -0.69% | 8,000 | 4.70 |
| Sep 18, 2026 | 144.50 | 145.00 | 143.50 | 144.00 | 144.00 | -1.37% | 5,030 | 2.99 |
| Sep 17, 2026 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | -2.01% | 9,500 | 6.02 |
| Sep 16, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.00% | 380 | 0.24 |
| Sep 15, 2026 | 144.00 | 151.00 | 144.00 | 149.00 | 149.00 | +4.93% | 11,260 | 7.99 |
| Sep 14, 2026 | 142.00 | 145.00 | 138.00 | 142.00 | 142.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -4.70% | 1,119 | 0.76 |
| Sep 10, 2026 | 143.50 | 149.00 | 143.00 | 149.00 | 149.00 | +6.43% | 3,214 | 2.10 |
| Sep 09, 2026 | 140.00 | 143.50 | 137.00 | 140.00 | 140.00 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 139.50 | 140.00 | 139.50 | 140.00 | 140.00 | -4.11% | 2,004 | 1.30 |
| Sep 07, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | +0.69% | 5 | 0.00 |
| Sep 04, 2026 | 144.50 | 145.00 | 144.50 | 145.00 | 145.00 | +4.69% | 1,031 | 0.64 |
| Sep 03, 2026 | 138.50 | 144.00 | 138.00 | 138.50 | 138.50 | 0.00% | 0 | 0.00 |
