ShineMore Technology Materials Co., Ltd.(TW:8291)
NT$28.00+2.00 (+7.69%)
TW:8291
ShineMore Technology Materials Co., Ltd. historical prices
NT$28.00
At close:+2.00 (+7.69%)
ShineMore Technology Materials Co., Ltd. (8291) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.00 | 28.50 | 27.10 | 28.00 | 28.00 | +7.69% | 45,964 | 1.81 |
| Nov 10, 2026 | 25.70 | 26.00 | 24.00 | 26.00 | 26.00 | +20.93% | 39,879 | 1.54 |
| Nov 09, 2026 | 22.00 | 23.65 | 22.00 | 23.65 | 23.65 | +10.00% | 18,684 | 0.72 |
| Nov 06, 2026 | 22.10 | 22.60 | 21.30 | 21.50 | 21.50 | -8.51% | 23,170 | 0.88 |
| Nov 05, 2026 | 25.70 | 25.70 | 23.50 | 23.50 | 23.50 | -8.56% | 22,324 | 0.83 |
| Nov 04, 2026 | 25.10 | 25.70 | 25.10 | 25.70 | 25.70 | -7.72% | 46,200 | 1.72 |
| Nov 03, 2026 | 30.90 | 30.90 | 27.85 | 27.85 | 27.85 | -9.87% | 28,647 | 1.03 |
| Nov 02, 2026 | 33.95 | 35.00 | 30.55 | 30.90 | 30.90 | -8.85% | 64,652 | 2.37 |
| Oct 30, 2026 | 30.00 | 33.90 | 29.90 | 33.90 | 33.90 | +9.89% | 171,864 | 6.74 |
| Oct 29, 2026 | 30.00 | 30.85 | 28.35 | 30.85 | 30.85 | +9.98% | 126,806 | 5.33 |
| Oct 28, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | +10.00% | 24,742 | 1.04 |
| Oct 27, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | +9.91% | 5,703 | 0.24 |
| Oct 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | +9.95% | 8,149 | 0.29 |
| Oct 21, 2026 | 19.20 | 21.10 | 19.20 | 21.10 | 21.10 | +9.90% | 39,816 | 1.22 |
| Oct 20, 2026 | 19.65 | 19.65 | 19.00 | 19.20 | 19.20 | -2.54% | 28,798 | 0.85 |
| Oct 19, 2026 | 21.45 | 21.45 | 19.40 | 19.70 | 19.70 | -8.16% | 30,601 | 0.90 |
| Oct 16, 2026 | 22.75 | 23.00 | 21.05 | 21.45 | 21.45 | -7.34% | 53,020 | 1.58 |
| Oct 15, 2026 | 25.10 | 25.10 | 23.10 | 23.15 | 23.15 | -5.51% | 18,119 | 0.54 |
| Oct 14, 2026 | 26.30 | 26.30 | 23.70 | 24.50 | 24.50 | -6.84% | 51,565 | 1.57 |
| Oct 13, 2026 | 26.05 | 26.50 | 25.20 | 26.30 | 26.30 | -2.95% | 32,000 | 0.97 |
| Oct 12, 2026 | 27.10 | 27.10 | 26.50 | 27.10 | 27.10 | -0.73% | 18,130 | 0.52 |
| Oct 09, 2026 | 27.30 | 27.75 | 26.95 | 27.30 | 27.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 26.95 | 27.75 | 26.95 | 27.30 | 27.30 | -1.44% | 8,553 | 0.23 |
| Oct 07, 2026 | 27.15 | 28.00 | 27.15 | 27.70 | 27.70 | -1.25% | 18,771 | 0.52 |
| Oct 06, 2026 | 27.15 | 28.25 | 27.10 | 28.05 | 28.05 | -0.18% | 32,355 | 0.89 |
| Oct 05, 2026 | 29.55 | 29.55 | 28.05 | 28.10 | 28.10 | -1.75% | 9,780 | 0.26 |
| Oct 02, 2026 | 28.35 | 28.60 | 28.00 | 28.60 | 28.60 | +0.88% | 17,621 | 0.45 |
| Oct 01, 2026 | 28.55 | 28.70 | 28.35 | 28.35 | 28.35 | -0.70% | 21,620 | 0.55 |
| Sep 30, 2026 | 28.90 | 29.95 | 28.55 | 28.55 | 28.55 | -1.21% | 51,189 | 1.28 |
| Sep 29, 2026 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | -2.86% | 10,031 | 0.24 |
| Sep 28, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.17% | 1,001 | 0.02 |
| Sep 23, 2026 | 29.50 | 29.80 | 29.10 | 29.80 | 29.80 | +1.19% | 12,290 | 0.27 |
| Sep 22, 2026 | 29.55 | 29.55 | 29.20 | 29.45 | 29.45 | 0.00% | 20,313 | 0.44 |
| Sep 21, 2026 | 30.70 | 30.70 | 29.10 | 29.45 | 29.45 | -7.10% | 17,091 | 0.36 |
| Sep 18, 2026 | 29.50 | 31.70 | 29.50 | 31.70 | 31.70 | +9.88% | 34,849 | 0.67 |
| Sep 17, 2026 | 28.50 | 29.70 | 28.05 | 28.85 | 28.85 | -3.19% | 18,553 | 0.31 |
| Sep 16, 2026 | 28.55 | 29.85 | 28.55 | 29.80 | 29.80 | +0.85% | 27,714 | 0.47 |
| Sep 15, 2026 | 31.75 | 31.85 | 29.35 | 29.55 | 29.55 | -6.19% | 7,032 | 0.12 |
| Sep 14, 2026 | 28.90 | 31.75 | 28.90 | 31.50 | 31.50 | +5.00% | 8,862 | 0.15 |
| Sep 11, 2026 | 29.75 | 30.10 | 29.75 | 30.00 | 30.00 | +0.84% | 10,862 | 0.17 |
| Sep 10, 2026 | 28.50 | 29.85 | 28.50 | 29.75 | 29.75 | -0.67% | 33,968 | 0.49 |
| Sep 09, 2026 | 30.00 | 30.00 | 29.20 | 29.95 | 29.95 | -0.17% | 30,526 | 0.37 |
| Sep 08, 2026 | 31.00 | 31.20 | 30.00 | 30.00 | 30.00 | -5.66% | 23,986 | 0.29 |
| Sep 07, 2026 | 29.90 | 32.50 | 29.90 | 31.80 | 31.80 | +6.35% | 21,404 | 0.26 |
| Sep 04, 2026 | 31.90 | 31.90 | 29.20 | 29.90 | 29.90 | -6.56% | 15,057 | 0.18 |
| Sep 03, 2026 | 32.95 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 5,212 | 0.06 |
