Taipei Exchange - Delayed Quote
TWD
Shiny Brands Group Co., Ltd. (6703.TWO)
95.10
-2.50
(-2.56%)
At close: October 30 at 1:30:26 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
96.40
96.40
95.00
95.10
95.10
113,100
Oct 29, 2026
97.50
98.00
97.40
97.60
97.60
13,344
Oct 28, 2026
97.70
98.10
97.50
97.70
97.70
33,194
Oct 27, 2026
99.00
99.00
98.10
98.10
98.10
34,017
Oct 23, 2026
98.60
98.60
98.60
98.60
98.60
-
Oct 22, 2026
99.70
99.90
98.60
98.60
98.60
23,123
Oct 21, 2026
99.10
99.70
99.00
99.30
99.30
19,001
Oct 20, 2026
99.40
99.70
99.10
99.70
99.70
27,000
Oct 19, 2026
99.10
99.80
98.80
99.40
99.40
15,001
Oct 16, 2026
99.10
99.90
99.00
99.90
99.90
15,001
Oct 15, 2026
99.50
99.90
99.00
99.10
99.10
55,000
Oct 14, 2026
99.80
100.00
99.70
99.70
99.70
18,245
Oct 13, 2026
99.70
99.90
99.50
99.80
99.80
16,001
Oct 12, 2026
99.90
100.00
99.60
99.70
99.70
18,190
Oct 8, 2026
99.80
100.00
99.80
99.90
99.90
26,001
Oct 7, 2026
99.80
100.50
99.70
100.50
100.50
41,210
Oct 6, 2026
100.00
100.50
99.90
99.90
99.90
12,000
Oct 5, 2026
100.00
100.50
99.90
100.50
100.50
21,474
Oct 2, 2026
99.90
100.50
99.90
100.50
100.50
7,010
Oct 1, 2026
100.00
100.50
99.80
100.50
100.50
11,011
Sep 30, 2026
100.00
100.50
99.80
100.50
100.50
44,200
Sep 29, 2026
99.80
101.00
99.80
100.00
100.00
26,581
Sep 24, 2026
100.00
100.50
100.00
100.50
100.50
8,631
Sep 23, 2026
100.00
100.50
100.00
100.00
100.00
21,100
Sep 22, 2026
101.00
101.00
99.70
101.00
101.00
58,626
Sep 21, 2026
101.00
101.50
100.50
101.00
101.00
8,001
Sep 18, 2026
100.00
101.00
99.90
101.00
101.00
13,200
Sep 17, 2026
100.00
100.50
99.90
100.50
100.50
17,005
Sep 16, 2026
100.50
101.00
99.60
101.00
101.00
15,184
Sep 15, 2026
100.50
100.50
100.00
100.50
100.50
26,200
Sep 14, 2026
99.90
100.50
99.50
100.50
100.50
31,200
Sep 11, 2026
99.90
100.50
99.90
100.00
100.00
14,200
Sep 10, 2026
100.50
101.00
99.60
100.50
100.50
104,179
Sep 9, 2026
101.50
101.50
100.50
100.50
100.50
81,000
Sep 8, 2026
102.00
102.50
101.00
102.00
102.00
91,100
Sep 7, 2026
103.00
103.50
102.50
103.50
103.50
16,010
Sep 4, 2026
102.00
103.50
101.50
103.50
103.50
39,238
Sep 3, 2026
103.00
103.00
102.00
102.00
102.00
21,350
Sep 2, 2026
103.00
103.00
102.00
102.50
102.50
29,001
Sep 1, 2026
103.00
103.50
102.50
103.00
103.00
45,549
Aug 31, 2026
103.00
103.00
102.50
103.00
103.00
17,682
Aug 28, 2026
103.00
103.00
101.50
103.00
103.00
60,039
Aug 27, 2026
103.00
103.50
102.50
103.00
103.00
12,050
Aug 26, 2026
103.50
103.50
103.00
103.50
103.50
16,050
Aug 25, 2026
103.00
103.50
102.50
103.00
103.00
29,000
Aug 24, 2026
103.50
104.00
103.00
104.00
104.00
15,220
Aug 21, 2026
103.50
103.50
103.50
103.50
103.50
16,400
Aug 20, 2026
104.00
104.00
103.00
103.50
103.50
15,900
Aug 19, 2026
102.00
103.50
101.50
103.50
103.50
23,000
Aug 18, 2026
103.50
103.50
102.00
102.50
102.50
54,010
Aug 17, 2026
103.50
104.00
103.50
103.50
103.50
30,001
Aug 14, 2026
104.00
104.00
103.00
103.50
103.50
30,110
Aug 13, 2026
103.50
104.00
103.00
103.50
103.50
67,060
Aug 12, 2026
104.00
104.50
101.00
104.50
104.50
232,083
Aug 11, 2026
105.00
107.50
105.00
107.50
107.50
41,400
Aug 10, 2026
105.00
106.50
104.00
106.50
106.50
58,727
Aug 7, 2026
107.00
107.50
106.50
107.00
107.00
39,363
Aug 6, 2026
105.00
107.00
104.50
107.00
107.00
22,800
Aug 5, 2026
106.50
106.50
105.50
106.00
106.00
43,020
Aug 4, 2026
105.50
106.00
105.00
106.00
106.00
15,107
Aug 3, 2026
105.50
106.00
105.00
106.00
106.00
33,200
Jul 31, 2026
106.50
106.50
104.50
105.50
105.50
49,254
Jul 30, 2026
104.00
105.50
103.50
104.00
104.00
38,150
Jul 29, 2026
103.50
104.00
101.50
103.00
103.00
68,001
Jul 28, 2026
104.00
104.50
103.00
103.50
103.50
100,029
Jul 27, 2026
107.00
107.00
106.00
106.00
106.00
13,033
Jul 24, 2026
106.00
107.50
106.00
107.00
107.00
35,010
Jul 23, 2026
105.00
108.50
103.50
108.00
108.00
75,200
Jul 22, 2026
105.50
105.50
104.50
105.00
105.00
23,050
Jul 21, 2026
105.00
106.00
104.50
105.50
105.50
30,035
Jul 20, 2026
103.50
104.00
101.00
104.00
104.00
69,281
Jul 17, 2026
106.00
107.00
103.50
104.00
104.00
73,914
Jul 16, 2026
1100:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
106.00
108.50
104.50
105.00
105.00
122,169
Jul 15, 2026
106.36
108.18
105.91
106.36
106.36
90,255
Jul 14, 2026
107.27
107.27
104.55
105.45
105.45
91,535
Jul 13, 2026
106.82
107.73
106.36
107.27
107.27
74,822
Jul 9, 2026
107.27
107.27
104.09
106.82
106.82
44,124
Jul 8, 2026
105.45
107.27
105.00
107.27
107.27
30,351
Jul 7, 2026
106.36
106.82
104.55
105.00
105.00
60,770
Jul 6, 2026
106.82
106.82
105.91
105.91
105.91
61,820
Jul 3, 2026
108.18
109.55
106.82
107.27
107.27
130,977
Jul 2, 2026
102.27
108.64
102.27
108.64
108.64
245,023
Jul 1, 2026
100.00
104.09
99.55
103.64
103.64
178,097
Jun 30, 2026
98.64
99.55
98.18
99.55
99.55
47,576
Jun 29, 2026
99.09
99.55
98.64
99.55
99.55
19,800
Jun 26, 2026
101.36
101.36
98.64
99.09
99.09
48,521
Jun 25, 2026
100.00
101.36
100.00
101.36
101.36
56,995
Jun 24, 2026
99.09
100.45
99.09
99.55
99.55
32,173
Jun 23, 2026
99.09
100.00
98.64
100.00
100.00
67,191
Jun 22, 2026
99.55
99.55
97.27
98.64
98.64
64,423
Jun 18, 2026
98.64
99.55
98.64
99.55
99.55
47,722
Jun 17, 2026
98.64
99.09
98.18
98.64
98.64
33,133
Jun 16, 2026
100.00
100.00
98.18
98.64
98.64
90,762
Jun 15, 2026
102.27
102.27
100.45
100.45
100.45
31,040
Jun 12, 2026
100.45
102.73
99.55
101.36
101.36
82,936
Jun 11, 2026
99.09
100.45
98.18
100.00
100.00
79,151
Jun 10, 2026
101.36
101.82
100.45
100.45
100.45
30,822
Jun 9, 2026
99.55
101.82
99.09
101.82
101.82
107,629
Jun 8, 2026
93.18
98.64
93.18
98.18
98.18
129,801
Jun 5, 2026
100.91
100.91
100.00
100.00
100.00
59,604
Jun 4, 2026
99.55
101.82
99.09
100.91
100.91
73,822
Jun 3, 2026
99.55
100.91
99.55
99.55
99.55
73,943
Jun 2, 2026
99.55
100.00
98.64
100.00
100.00
36,591
Jun 1, 2026
99.09
100.00
98.64
99.55
99.55
52,855
May 29, 2026
99.09
99.55
99.09
99.09
99.09
49,516
May 28, 2026
99.09
99.55
98.64
98.64
98.64
70,785
May 27, 2026
100.91
100.91
99.09
99.55
99.55
83,829
May 26, 2026
100.45
100.45
99.55
100.45
100.45
76,010
May 25, 2026
102.27
102.27
99.55
100.45
100.45
181,978
May 22, 2026
103.64
103.64
101.82
101.82
101.82
115,701
May 21, 2026
104.09
105.00
103.18
104.55
104.55
49,720
May 20, 2026
103.18
105.91
102.73
103.64
103.64
106,700
May 19, 2026
103.18
103.18
102.27
103.18
103.18
30,044
May 18, 2026
101.82
102.73
101.82
102.73
102.73
78,320
May 15, 2026
102.73
105.45
101.82
103.64
103.64
82,940
May 14, 2026
107.73
107.73
102.73
102.73
102.73
223,500
May 13, 2026
105.45
108.64
104.09
108.18
108.18
171,603
May 12, 2026
109.09
109.09
105.45
105.45
105.45
104,555
May 11, 2026
105.45
109.09
105.00
108.64
108.64
145,521
May 8, 2026
104.09
106.36
103.18
106.36
106.36
175,233
May 7, 2026
100.91
101.82
100.00
101.82
101.82
43,214
May 6, 2026
101.82
101.82
100.00
100.45
100.45
62,659
May 5, 2026
101.82
101.82
100.91
101.36
101.36
36,345
May 4, 2026
101.82
102.27
100.91
101.82
101.82
36,322
Apr 30, 2026
101.82
101.82
100.91
101.36
101.36
30,373
Apr 29, 2026
102.27
102.27
101.36
101.82
101.82
44,440
Apr 28, 2026
99.55
104.09
99.55
103.18
103.18
91,357
Apr 27, 2026
100.00
100.00
98.64
100.00
100.00
105,711
Apr 24, 2026
100.91
101.82
100.00
101.36
101.36
63,855
Apr 23, 2026
103.64
103.64
100.45
100.45
100.45
117,780
Apr 22, 2026
102.73
103.18
102.73
103.18
103.18
60,503
Apr 21, 2026
102.27
104.09
102.27
102.73
102.73
64,351
Apr 20, 2026
104.55
105.00
102.27
102.27
102.27
122,342
Apr 17, 2026
104.09
104.55
103.64
104.55
104.55
57,515
Apr 16, 2026
103.18
104.55
102.73
104.09
104.09
68,549
Apr 15, 2026
106.36
106.36
102.73
103.64
103.64
144,214
Apr 14, 2026
106.82
107.27
105.00
107.27
107.27
86,935
Apr 13, 2026
106.82
107.27
105.91
106.36
106.36
87,137
Apr 10, 2026
108.64
109.09
106.82
107.73
107.73
110,431
Apr 9, 2026
108.64
109.09
107.27
107.73
107.73
95,724
Apr 8, 2026
109.09
109.55
106.82
106.82
106.82
110,346
Apr 7, 2026
106.36
110.91
104.55
107.27
107.27
247,720
Apr 2, 2026
103.64
105.91
103.18
105.91
105.91
85,015
Apr 1, 2026
101.36
102.73
101.36
102.73
102.73
35,310
Mar 31, 2026
101.82
102.73
100.45
101.36
101.36
69,465
Mar 30, 2026
101.36
102.27
100.91
102.27
102.27
54,013
Mar 27, 2026
104.09
104.09
102.27
102.73
102.73
47,945
Mar 26, 2026
4.363636
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
105.91
105.91
104.55
104.55
104.55
94,791
Mar 25, 2026
109.55
110.00
109.09
109.55
105.18
157,688
Mar 24, 2026
110.00
110.00
106.36
108.64
104.31
163,142
Mar 23, 2026
110.00
110.00
108.64
108.64
104.31
98,485
Mar 20, 2026
110.45
110.45
108.64
110.00
105.62
118,727
Mar 19, 2026
110.00
110.45
108.64
109.09
104.75
130,029
Mar 18, 2026
108.64
112.27
108.64
110.91
106.49
243,983
Mar 17, 2026
109.55
110.45
107.73
108.64
104.31
141,935
Mar 16, 2026
108.18
108.64
106.82
108.18
103.87
132,085
Mar 13, 2026
109.09
109.09
106.36
106.82
102.56
157,874
Mar 12, 2026
108.18
110.91
107.73
108.18
103.87
141,084
Mar 11, 2026
105.91
109.55
105.45
108.64
104.31
324,558
Mar 10, 2026
109.09
109.09
105.91
105.91
101.69
344,433
Mar 9, 2026
103.64
107.27
100.91
106.36
102.13
802,291
Mar 6, 2026
96.36
97.73
96.36
97.73
93.83
30,855
Mar 5, 2026
96.36
98.64
96.36
96.82
92.96
38,902
Mar 4, 2026
96.36
96.36
94.55
95.00
91.22
96,850
Mar 3, 2026
98.64
98.64
97.27
98.64
94.71
81,400
Mar 2, 2026
95.91
99.09
95.91
98.64
94.71
70,407
Feb 26, 2026
95.91
97.73
95.45
97.73
93.83
90,212
Feb 25, 2026
95.45
95.45
94.55
95.00
91.22
58,303
Feb 24, 2026
96.36
96.82
95.00
95.45
91.65
51,592
Feb 23, 2026
96.36
98.18
96.36
96.36
92.53
41,974
Feb 11, 2026
95.00
97.27
95.00
96.36
92.53
71,502
Feb 10, 2026
94.55
95.91
94.55
95.91
92.09
33,066
Feb 9, 2026
95.00
95.00
94.55
94.55
90.78
28,631
Feb 6, 2026
95.00
95.00
94.09
95.00
91.22
40,737
Feb 5, 2026
95.00
97.27
95.00
95.91
92.09
37,621
Feb 4, 2026
95.91
95.91
95.00
95.00
91.22
15,400
Feb 3, 2026
95.91
95.91
94.55
95.91
92.09
28,751
Feb 2, 2026
95.00
95.00
94.09
94.09
90.34
53,911
Jan 30, 2026
95.45
95.45
95.00
95.00
91.22
40,735
Jan 29, 2026
95.91
96.36
95.45
95.91
92.09
23,772
Jan 28, 2026
95.91
96.82
95.45
96.36
92.53
63,199
Jan 27, 2026
95.91
96.36
95.91
96.36
92.53
36,935
Jan 26, 2026
96.82
96.82
95.91
96.36
92.53
63,828
Jan 23, 2026
97.73
98.18
96.82
96.82
92.96
44,156
Jan 22, 2026
97.27
97.73
96.36
97.73
93.83
40,124
Jan 21, 2026
97.27
97.27
96.36
96.82
92.96
55,110
Jan 20, 2026
97.73
98.64
97.73
98.18
94.27
31,593
Jan 19, 2026
99.09
99.09
97.73
98.18
94.27
47,671
Jan 16, 2026
101.36
101.36
98.64
99.09
95.14
88,541
Jan 15, 2026
99.55
101.82
99.55
100.91
96.89
153,996
Jan 14, 2026
96.36
98.18
95.91
98.18
94.27
58,355
Jan 13, 2026
96.36
96.82
95.45
96.36
92.53
57,750
Jan 12, 2026
95.91
95.91
95.00
95.45
91.65
48,416
Jan 9, 2026
97.73
98.64
94.09
94.55
90.78
210,845
Jan 8, 2026
96.36
98.64
96.36
97.27
93.40
38,570
Jan 7, 2026
95.91
96.82
95.91
96.36
92.53
36,301
Jan 6, 2026
96.36
96.82
95.91
96.36
92.53
35,269
Jan 5, 2026
98.18
98.18
95.91
96.36
92.53
24,343
Jan 2, 2026
96.36
97.73
96.36
97.27
93.40
44,011
Dec 31, 2025
97.73
97.73
96.36
96.36
92.53
43,148
Dec 30, 2025
98.18
99.55
97.73
97.73
93.83
23,365
Dec 29, 2025
99.09
100.00
99.09
99.55
95.58
14,316
Dec 26, 2025
100.00
100.45
99.09
99.09
95.14
25,410
Dec 24, 2025
99.55
100.00
99.09
99.09
95.14
15,401
Dec 23, 2025
98.64
99.55
98.64
99.55
95.58
176,011
Dec 22, 2025
100.91
100.91
98.64
99.09
95.14
92,950
Dec 19, 2025
100.91
102.27
100.45
100.91
96.89
20,611
Dec 18, 2025
102.73
102.73
100.45
101.82
97.76
25,718
Dec 17, 2025
99.55
104.55
99.55
102.73
98.64
96,910
Dec 16, 2025
100.00
100.00
99.09
99.09
95.14
14,452
Dec 15, 2025
99.55
103.18
99.55
101.82
97.76
31,042
Dec 12, 2025
101.36
101.82
100.00
100.91
96.89
22,012
Dec 11, 2025
100.91
102.27
100.45
101.36
97.33
25,345
Dec 10, 2025
101.36
101.82
100.00
100.91
96.89
35,200
Dec 9, 2025
101.82
104.09
100.91
101.36
97.33
85,140
Dec 8, 2025
103.18
104.55
100.00
100.91
96.89
162,801
Dec 5, 2025
99.55
99.55
98.18
98.18
94.27
23,590
Dec 4, 2025
101.36
101.36
99.09
100.00
96.02
98,143
Dec 3, 2025
96.82
100.91
96.82
100.45
96.45
138,490
Dec 2, 2025
95.00
96.36
94.55
96.36
92.53
24,311
Dec 1, 2025
94.09
94.55
93.64
94.55
90.78
13,750
Nov 28, 2025
95.00
95.00
94.55
94.55
90.78
17,623
Nov 27, 2025
95.00
95.45
93.64
95.00
91.22
20,900
Nov 26, 2025
94.09
95.00
93.64
94.55
90.78
15,598
Nov 25, 2025
90.73
94.09
90.73
94.09
90.34
141,673
Nov 24, 2025
93.64
94.09
93.18
93.64
89.91
29,766
Nov 21, 2025
93.18
95.00
93.18
93.18
89.47
42,922
Nov 20, 2025
95.91
95.91
94.09
95.00
91.22
17,627
Nov 19, 2025
94.09
94.55
93.64
94.09
90.34
27,512
Nov 18, 2025
96.82
96.82
93.64
94.55
90.78
46,787
Nov 17, 2025
98.18
98.18
95.91
96.36
92.53
36,340
Nov 14, 2025
99.09
99.09
97.73
97.73
93.83
22,148
Nov 13, 2025
99.09
99.55
97.73
99.55
95.58
56,101
Nov 12, 2025
98.18
98.64
97.73
98.18
94.27
20,638
Nov 11, 2025
100.45
100.45
97.73
98.64
94.71
61,674
Nov 10, 2025
102.27
102.73
98.64
100.45
96.45
341,018
Nov 7, 2025
95.45
95.45
93.64
93.64
89.91
30,805
Nov 6, 2025
93.64
96.82
93.64
95.91
92.09
36,303
Nov 5, 2025
91.36
93.18
90.45
92.73
89.03
171,966
Nov 4, 2025
92.27
92.73
91.36
91.36
87.72
105,515
Nov 3, 2025
94.09
94.55
92.73
92.73
89.03
92,032
Oct 31, 2025
95.45
95.45
94.55
94.55
90.78
17,710
Oct 30, 2025
96.36
96.36
94.55
95.00
91.22
62,811
