Taipei Exchange - Delayed Quote
TWD
St.Shine Optical Co.,Ltd. (1565.TWO)
85.10
-1.00
(-1.16%)
At close: November 6 at 1:30:11 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
Nov 6, 2026
83.80
86.30
81.20
85.10
85.10
374,016
Nov 5, 2026
87.50
90.00
86.10
86.10
86.10
202,266
Nov 4, 2026
88.70
89.70
87.40
88.50
88.50
116,104
Nov 3, 2026
89.30
89.40
87.80
88.40
88.40
160,030
Nov 2, 2026
90.00
90.30
89.20
89.60
89.60
66,104
Oct 30, 2026
90.50
91.20
89.80
90.20
90.20
103,107
Oct 29, 2026
90.90
91.50
90.50
91.40
91.40
126,020
Oct 28, 2026
91.20
91.30
90.40
90.90
90.90
50,034
Oct 27, 2026
92.60
92.60
90.40
91.20
91.20
52,005
Oct 23, 2026
90.60
90.60
90.60
90.60
90.60
-
Oct 22, 2026
91.20
91.50
90.60
90.60
90.60
75,025
Oct 21, 2026
89.90
91.50
89.90
90.90
90.90
104,087
Oct 20, 2026
90.00
90.40
89.30
90.00
90.00
51,008
Oct 19, 2026
89.80
89.90
88.80
89.40
89.40
106,000
Oct 16, 2026
88.70
90.80
88.70
90.00
90.00
94,002
Oct 15, 2026
89.50
90.30
89.00
89.50
89.50
200,047
Oct 14, 2026
89.50
89.50
89.00
89.50
89.50
75,102
Oct 13, 2026
90.00
90.00
88.50
88.50
88.50
275,007
Oct 12, 2026
5.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 12, 2026
91.60
91.60
89.50
90.00
90.00
475,100
Oct 8, 2026
97.70
97.80
96.90
97.50
91.70
383,363
Oct 7, 2026
96.40
97.50
96.40
97.30
91.51
165,100
Oct 6, 2026
96.20
96.70
96.10
96.10
90.38
95,176
Oct 5, 2026
97.20
97.20
96.50
96.70
90.95
124,097
Oct 2, 2026
96.70
97.90
96.70
97.20
91.42
136,010
Oct 1, 2026
96.80
96.80
96.10
96.70
90.95
79,363
Sep 30, 2026
95.80
96.70
95.70
96.50
90.76
59,595
Sep 29, 2026
95.60
96.00
95.30
95.90
90.20
83,218
Sep 24, 2026
95.90
95.90
95.30
95.50
89.82
97,020
Sep 23, 2026
96.30
97.10
95.90
96.00
90.29
66,100
Sep 22, 2026
96.50
96.50
96.00
96.30
90.57
42,028
Sep 21, 2026
97.00
97.00
96.20
96.70
90.95
102,026
Sep 18, 2026
97.50
98.00
95.50
98.00
92.17
237,160
Sep 17, 2026
96.10
96.90
95.70
96.50
90.76
118,126
Sep 16, 2026
96.80
97.00
95.10
95.80
90.10
119,398
Sep 15, 2026
96.70
96.80
96.00
96.40
90.67
129,120
Sep 14, 2026
96.90
96.90
95.90
96.00
90.29
76,325
Sep 11, 2026
97.90
97.90
97.10
97.10
91.32
77,021
Sep 10, 2026
98.50
98.50
97.70
98.20
92.36
53,054
Sep 9, 2026
97.60
98.90
97.10
98.60
92.73
219,026
Sep 8, 2026
99.50
99.80
98.00
98.60
92.73
93,055
Sep 7, 2026
99.00
99.50
97.70
99.50
93.58
128,028
Sep 4, 2026
99.50
99.50
98.00
98.60
92.73
81,016
Sep 3, 2026
100.50
101.00
98.60
99.50
93.58
92,005
Sep 2, 2026
99.50
100.50
98.70
100.50
94.52
164,239
Sep 1, 2026
98.30
99.60
98.00
99.60
93.68
122,051
Aug 31, 2026
96.70
98.80
96.70
98.40
92.55
97,021
Aug 28, 2026
99.10
99.10
97.30
97.80
91.98
126,027
Aug 27, 2026
98.00
101.00
97.80
98.90
93.02
442,187
Aug 26, 2026
94.60
96.50
94.50
96.30
90.57
193,028
Aug 25, 2026
93.60
94.60
93.50
94.60
88.97
33,035
Aug 24, 2026
95.20
95.20
93.90
94.40
88.78
71,028
Aug 21, 2026
94.80
95.00
94.50
95.00
89.35
23,110
Aug 20, 2026
95.50
95.70
94.60
94.80
89.16
46,110
Aug 19, 2026
94.00
94.90
93.80
94.90
89.25
69,003
Aug 18, 2026
94.30
94.70
94.10
94.50
88.88
42,040
Aug 17, 2026
94.60
94.60
94.00
94.30
88.69
24,003
Aug 14, 2026
95.30
95.30
94.10
94.60
88.97
95,001
Aug 13, 2026
97.30
97.30
95.10
96.00
90.29
81,087
Aug 12, 2026
95.40
96.60
95.00
96.40
90.67
220,999
Aug 11, 2026
94.40
94.70
94.00
94.60
88.97
67,000
Aug 10, 2026
94.20
94.60
92.70
94.40
88.78
159,024
Aug 7, 2026
92.40
94.10
92.40
93.30
87.75
86,000
Aug 6, 2026
93.00
93.40
92.50
93.10
87.56
40,000
Aug 5, 2026
94.30
94.30
92.80
93.20
87.66
289,110
Aug 4, 2026
91.50
92.60
91.50
92.60
87.09
109,113
Aug 3, 2026
91.40
92.10
91.40
92.00
86.53
99,003
Jul 31, 2026
92.10
93.20
91.50
92.00
86.53
84,000
Jul 30, 2026
91.00
92.00
90.50
91.30
85.87
113,000
Jul 29, 2026
92.70
93.00
90.40
91.00
85.59
236,000
Jul 28, 2026
93.10
93.10
91.80
92.20
86.72
182,101
Jul 27, 2026
95.10
95.10
93.00
93.50
87.94
58,028
Jul 24, 2026
92.80
93.60
92.80
93.50
87.94
54,000
Jul 23, 2026
93.60
93.70
93.20
93.30
87.75
53,000
Jul 22, 2026
94.80
94.90
93.70
93.70
88.13
64,002
Jul 21, 2026
94.00
95.00
94.00
94.00
88.41
95,001
Jul 20, 2026
93.20
94.20
92.60
93.00
87.47
103,051
Jul 17, 2026
95.90
95.90
93.40
93.40
87.84
204,096
Jul 16, 2026
95.90
96.70
95.80
95.80
90.10
59,003
Jul 15, 2026
95.20
96.70
95.20
96.70
90.95
96,011
Jul 14, 2026
96.10
96.10
94.30
95.00
89.35
92,022
Jul 13, 2026
97.20
97.40
95.80
96.10
90.38
65,051
Jul 9, 2026
96.10
97.00
96.10
97.00
91.23
66,009
Jul 8, 2026
97.90
98.00
96.10
96.80
91.04
133,091
Jul 7, 2026
99.00
99.00
97.60
98.00
92.17
104,001
Jul 6, 2026
98.20
101.00
98.20
98.80
92.92
341,060
Jul 3, 2026
96.80
99.30
96.80
98.20
92.36
251,051
Jul 2, 2026
95.00
96.30
95.00
96.30
90.57
54,016
Jul 1, 2026
96.60
96.60
95.50
95.70
90.01
91,035
Jun 30, 2026
98.90
99.00
96.60
97.60
91.79
240,166
Jun 29, 2026
95.10
97.40
94.60
97.00
91.23
289,134
Jun 26, 2026
95.00
95.70
93.60
94.40
88.78
200,661
Jun 25, 2026
94.00
98.00
94.00
95.20
89.54
377,087
Jun 24, 2026
93.00
93.30
92.10
93.00
87.47
117,101
Jun 23, 2026
93.20
94.60
93.10
93.30
87.75
135,081
Jun 22, 2026
94.60
94.60
93.50
93.60
88.03
170,000
Jun 18, 2026
94.10
95.00
93.40
93.90
88.31
131,012
Jun 17, 2026
93.50
94.40
93.50
94.20
88.60
87,000
Jun 16, 2026
93.00
93.70
92.70
93.50
87.94
177,000
Jun 15, 2026
94.00
94.30
92.90
93.00
87.47
195,200
Jun 12, 2026
94.30
94.70
93.70
94.10
88.50
111,006
Jun 11, 2026
94.30
94.30
92.60
93.70
88.13
145,066
Jun 10, 2026
95.00
95.00
93.50
94.30
88.69
294,100
Jun 9, 2026
95.00
96.20
95.00
95.80
90.10
84,010
Jun 8, 2026
92.60
95.60
92.40
95.00
89.35
227,021
Jun 5, 2026
96.20
96.70
95.50
95.60
89.91
133,014
Jun 4, 2026
95.50
96.40
95.00
96.20
90.48
214,992
Jun 3, 2026
95.40
95.70
93.70
95.60
89.91
317,059
Jun 2, 2026
93.70
94.40
93.40
94.40
88.78
237,012
Jun 1, 2026
93.50
94.40
93.00
94.30
88.69
131,721
May 29, 2026
92.30
94.60
92.30
94.00
88.41
172,001
May 28, 2026
93.00
93.30
92.10
92.30
86.81
146,010
May 27, 2026
93.30
93.40
92.30
92.60
87.09
167,171
May 26, 2026
93.10
93.60
92.60
93.60
88.03
169,300
May 25, 2026
94.00
94.20
93.00
93.30
87.75
219,648
May 22, 2026
97.10
97.10
94.90
94.90
89.25
155,020
May 21, 2026
95.10
97.20
95.10
96.50
90.76
232,028
May 20, 2026
94.30
94.60
93.80
94.20
88.60
138,050
May 19, 2026
94.70
95.10
93.70
94.30
88.69
161,004
May 18, 2026
94.70
94.70
92.00
93.90
88.31
225,226
May 15, 2026
95.40
95.70
93.50
93.60
88.03
424,149
May 14, 2026
96.80
96.80
95.10
95.30
89.63
314,120
May 13, 2026
98.10
98.10
96.50
96.80
91.04
291,201
May 12, 2026
100.50
100.50
97.80
98.30
92.45
508,251
May 11, 2026
102.50
102.50
100.00
100.00
94.05
386,567
May 8, 2026
102.50
102.50
102.00
102.50
96.40
169,176
May 7, 2026
102.50
103.50
102.50
103.00
96.87
128,118
May 6, 2026
102.50
103.50
102.00
102.50
96.40
106,013
May 5, 2026
102.50
103.50
102.00
102.50
96.40
105,378
May 4, 2026
104.00
104.00
102.50
102.50
96.40
115,011
Apr 30, 2026
106.50
106.50
103.50
103.50
97.34
58,466
Apr 29, 2026
103.50
105.00
103.00
104.50
98.28
100,295
Apr 28, 2026
103.50
104.00
102.50
103.50
97.34
96,303
Apr 27, 2026
104.50
104.50
103.50
104.00
97.81
162,002
Apr 24, 2026
104.50
105.50
103.50
104.50
98.28
158,025
Apr 23, 2026
106.00
106.00
103.50
104.50
98.28
181,102
Apr 22, 2026
107.00
107.00
105.00
105.50
99.22
126,003
Apr 21, 2026
107.00
107.00
105.50
106.00
99.69
130,019
Apr 20, 2026
109.50
109.50
107.00
107.00
100.63
266,020
Apr 17, 2026
109.00
109.50
107.50
108.50
102.05
195,100
Apr 16, 2026
104.00
109.00
104.00
109.00
102.52
479,051
Apr 15, 2026
104.00
104.00
103.00
103.50
97.34
100,012
Apr 14, 2026
104.00
104.50
103.50
104.00
97.81
72,004
Apr 13, 2026
106.50
107.50
104.00
104.00
97.81
134,072
Apr 10, 2026
103.00
107.00
103.00
106.00
99.69
349,420
Apr 9, 2026
104.50
104.50
102.50
102.50
96.40
140,216
Apr 8, 2026
103.50
103.50
102.50
103.50
97.34
260,058
Apr 7, 2026
105.00
105.00
102.50
103.00
96.87
111,076
Apr 2, 2026
105.50
105.50
104.00
104.50
98.28
80,050
Apr 1, 2026
104.50
105.50
103.50
104.50
98.28
119,300
Mar 31, 2026
103.50
104.00
102.00
102.50
96.40
144,280
Mar 30, 2026
105.00
105.50
103.50
103.50
97.34
109,543
Mar 27, 2026
104.00
105.50
103.50
105.00
98.75
159,067
Mar 26, 2026
104.50
105.00
103.50
103.50
97.34
66,258
Mar 25, 2026
103.50
105.00
103.50
104.00
97.81
73,017
Mar 24, 2026
104.00
104.50
103.50
103.50
97.34
125,127
Mar 23, 2026
104.50
104.50
103.50
103.50
97.34
123,050
Mar 20, 2026
105.50
107.00
104.50
105.50
99.22
178,053
Mar 19, 2026
107.00
107.00
104.50
105.00
98.75
285,122
Mar 18, 2026
108.00
108.00
106.50
107.00
100.63
97,300
Mar 17, 2026
108.00
108.50
106.50
107.00
100.63
132,009
Mar 16, 2026
106.50
107.50
106.00
106.00
99.69
117,123
Mar 13, 2026
106.50
108.00
106.00
107.50
101.11
84,023
Mar 12, 2026
108.50
108.50
107.00
107.50
101.11
113,100
Mar 11, 2026
108.00
109.50
108.00
109.00
102.52
94,124
Mar 10, 2026
107.00
108.50
107.00
107.50
101.11
65,040
Mar 9, 2026
107.00
107.00
105.50
106.50
100.16
189,020
Mar 6, 2026
108.50
110.00
108.50
110.00
103.46
64,039
Mar 5, 2026
107.00
110.50
107.00
110.00
103.46
230,115
Mar 4, 2026
108.50
108.50
106.00
106.00
99.69
260,598
Mar 3, 2026
110.50
110.50
108.00
109.50
102.99
321,077
Mar 2, 2026
112.00
112.00
110.00
110.00
103.46
217,090
Feb 26, 2026
113.00
113.50
111.50
112.00
105.34
231,402
Feb 25, 2026
112.50
114.00
111.50
112.00
105.34
169,037
Feb 24, 2026
112.00
114.00
111.50
112.00
105.34
179,003
Feb 23, 2026
113.00
113.00
112.00
112.00
105.34
207,111
Feb 11, 2026
113.50
113.50
111.50
112.00
105.34
164,024
Feb 10, 2026
111.50
113.50
111.50
113.50
106.75
104,064
Feb 9, 2026
114.00
114.50
111.00
111.50
104.87
271,437
Feb 6, 2026
116.50
116.50
112.50
114.00
107.22
154,057
Feb 5, 2026
113.00
119.50
113.00
116.50
109.57
420,470
Feb 4, 2026
112.00
113.50
111.00
113.00
106.28
125,012
Feb 3, 2026
111.00
113.00
110.50
112.00
105.34
83,185
Feb 2, 2026
113.00
113.00
110.00
111.00
104.40
157,501
Jan 30, 2026
114.50
114.50
113.00
113.00
106.28
191,100
Jan 29, 2026
115.00
116.00
113.50
114.50
107.69
274,093
Jan 28, 2026
116.50
116.50
114.50
115.00
108.16
233,327
Jan 27, 2026
116.50
117.00
114.50
116.00
109.10
249,055
Jan 26, 2026
116.50
116.50
115.00
116.00
109.10
191,200
Jan 23, 2026
116.00
117.00
115.00
116.50
109.57
208,067
Jan 22, 2026
116.00
116.50
114.50
115.50
108.63
198,070
Jan 21, 2026
116.50
117.00
114.50
115.50
108.63
187,100
Jan 20, 2026
118.00
118.00
116.50
116.50
109.57
163,080
Jan 19, 2026
118.50
119.50
117.00
117.50
110.51
144,315
Jan 16, 2026
120.50
120.50
117.50
118.00
110.98
149,022
Jan 15, 2026
118.50
119.00
117.50
119.00
111.92
100,100
Jan 14, 2026
117.00
119.50
116.50
118.50
111.45
193,119
Jan 13, 2026
117.50
117.50
116.00
116.50
109.57
101,020
Jan 12, 2026
114.50
116.50
114.50
116.50
109.57
149,031
Jan 9, 2026
117.50
117.50
113.00
114.00
107.22
251,206
Jan 8, 2026
116.50
117.50
116.00
116.50
109.57
122,400
Jan 7, 2026
114.00
116.50
114.00
116.00
109.10
93,031
Jan 6, 2026
113.50
114.50
113.00
114.50
107.69
133,040
Jan 5, 2026
116.00
116.50
113.00
113.50
106.75
296,050
Jan 2, 2026
116.50
118.00
116.00
116.00
109.10
124,000
Dec 31, 2025
116.50
116.50
116.00
116.00
109.10
91,035
Dec 30, 2025
116.00
117.00
115.50
117.00
110.04
87,009
Dec 29, 2025
116.00
118.50
115.50
116.50
109.57
183,167
Dec 26, 2025
117.50
118.00
114.50
116.50
109.57
294,243
Dec 24, 2025
118.00
118.00
117.00
117.50
110.51
101,089
Dec 23, 2025
116.50
118.00
116.00
117.50
110.51
133,566
Dec 22, 2025
116.50
118.00
116.00
116.50
109.57
176,700
Dec 19, 2025
116.00
117.50
116.00
116.50
109.57
121,009
Dec 18, 2025
117.00
117.00
115.50
116.00
109.10
100,200
Dec 17, 2025
116.50
118.50
116.50
117.00
110.04
134,600
Dec 16, 2025
119.00
119.50
115.50
116.50
109.57
296,334
Dec 15, 2025
119.00
119.50
118.50
119.00
111.92
34,400
Dec 12, 2025
119.00
120.00
118.00
120.00
112.86
103,035
Dec 11, 2025
120.50
121.00
118.50
118.50
111.45
110,108
Dec 10, 2025
119.50
121.00
119.00
121.00
113.80
140,244
Dec 9, 2025
121.00
121.00
118.00
119.00
111.92
295,246
Dec 8, 2025
123.00
124.00
120.50
121.50
114.27
407,362
Dec 5, 2025
128.50
128.50
127.00
127.00
119.45
68,203
Dec 4, 2025
129.50
130.50
128.50
129.00
121.33
50,016
Dec 3, 2025
130.00
131.00
129.00
129.50
121.80
94,017
Dec 2, 2025
127.00
131.50
127.00
130.50
122.74
174,181
Dec 1, 2025
127.00
128.00
126.50
127.00
119.45
54,101
Nov 28, 2025
127.50
128.00
126.50
127.00
119.45
49,001
Nov 27, 2025
127.00
127.50
126.50
127.00
119.45
30,002
Nov 26, 2025
126.50
128.00
126.50
127.00
119.45
58,001
Nov 25, 2025
125.00
126.50
125.00
126.50
118.97
72,010
Nov 24, 2025
125.00
126.00
123.50
124.50
117.09
73,077
Nov 21, 2025
125.00
125.00
123.00
123.50
116.15
180,049
Nov 20, 2025
126.00
126.50
125.50
126.00
118.50
61,000
Nov 19, 2025
125.50
126.00
124.00
125.00
117.56
138,100
Nov 18, 2025
126.00
127.00
126.00
126.00
118.50
161,542
Nov 17, 2025
129.50
129.50
126.50
128.00
120.39
205,102
Nov 14, 2025
132.00
132.00
128.50
129.00
121.33
144,110
Nov 13, 2025
133.50
133.50
132.00
132.50
124.62
127,010
Nov 12, 2025
129.50
135.00
129.50
134.00
126.03
230,027
Nov 11, 2025
130.00
131.00
129.00
130.00
122.27
73,130
Nov 10, 2025
132.50
132.50
127.00
129.00
121.33
249,164
Nov 7, 2025
130.50
135.00
130.50
133.00
125.09
302,104
Nov 6, 2025
129.00
131.00
129.00
130.50
122.74
96,031
