Taiwan - Delayed Quote TWD

Shining Building Business Co.,Ltd. (5531.TW)

10.45

-0.05

(-0.48%)

At close: January 22 at 1:30:32 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	10.55	10.55	10.40	10.45	10.45	393,605
Jan 21, 2025	10.65	10.70	10.45	10.50	10.50	672,410
Jan 20, 2025	10.50	11.00	10.35	10.65	10.65	1,703,551
Jan 17, 2025	10.45	10.60	10.35	10.45	10.45	1,204,817
Jan 16, 2025	10.30	10.60	10.30	10.30	10.30	1,593,010
Jan 15, 2025	10.15	10.35	10.15	10.25	10.25	747,008
Jan 14, 2025	9.90	10.25	9.89	10.20	10.20	968,102
Jan 13, 2025	9.98	10.05	9.54	9.88	9.88	1,496,899
Jan 10, 2025	10.20	10.30	9.96	9.98	9.98	1,116,000
Jan 9, 2025	10.05	10.10	9.96	10.05	10.05	741,736
Jan 8, 2025	10.00	10.10	9.92	10.00	10.00	540,655
Jan 7, 2025	10.20	10.20	10.00	10.00	10.00	826,044
Jan 6, 2025	10.05	10.25	10.05	10.15	10.15	601,183
Jan 3, 2025	10.25	10.30	10.05	10.05	10.05	631,305
Jan 2, 2025	10.25	10.35	10.15	10.20	10.20	454,512
Dec 31, 2024	10.35	10.35	10.20	10.25	10.25	366,060
Dec 30, 2024	10.35	10.45	10.30	10.35	10.35	471,112
Dec 27, 2024	10.35	10.40	10.25	10.35	10.35	397,002
Dec 26, 2024	10.50	10.60	10.25	10.30	10.30	539,085
Dec 25, 2024	10.45	10.55	10.35	10.45	10.45	501,000
Dec 24, 2024	10.45	10.70	10.35	10.35	10.35	1,077,580
Dec 23, 2024	10.05	10.60	10.05	10.45	10.45	2,148,170
Dec 20, 2024	10.50	10.80	9.95	9.95	9.95	3,339,002
Dec 19, 2024	10.95	11.25	10.35	10.35	10.35	3,815,409
Dec 18, 2024	10.20	10.45	10.05	10.35	10.35	843,201
Dec 17, 2024	10.45	10.50	10.15	10.20	10.20	638,971
Dec 16, 2024	10.25	10.60	10.25	10.45	10.45	755,240
Dec 13, 2024	10.80	10.80	10.15	10.25	10.25	1,739,756
Dec 12, 2024	10.80	11.00	10.80	10.85	10.85	397,914
Dec 11, 2024	11.50	11.50	10.70	10.80	10.80	1,130,526
Dec 10, 2024	11.30	11.50	11.20	11.50	11.50	638,458
Dec 9, 2024	11.45	11.85	11.30	11.30	11.30	1,877,022
Dec 6, 2024	10.70	11.65	10.70	11.35	11.35	1,468,962
Dec 5, 2024	10.90	10.90	10.65	10.65	10.65	560,150
Dec 4, 2024	11.00	11.00	10.80	10.85	10.85	545,681
Dec 3, 2024	11.15	11.30	10.85	11.00	11.00	1,043,178
Dec 2, 2024	11.50	11.55	11.10	11.10	11.10	1,074,618
Nov 29, 2024	11.15	11.40	11.00	11.35	11.35	622,003
Nov 28, 2024	11.25	11.35	11.05	11.15	11.15	813,050
Nov 27, 2024	11.75	11.75	11.20	11.20	11.20	1,432,442
Nov 26, 2024	11.75	12.00	11.55	11.70	11.70	2,123,913
Nov 25, 2024	11.45	11.80	11.45	11.65	11.65	2,716,496
Nov 22, 2024	11.70	11.80	11.20	11.20	11.20	3,024,300
Nov 21, 2024	10.85	11.70	10.80	11.70	11.70	3,147,174
Nov 20, 2024	10.80	10.80	10.80	10.80	10.80	732,507
Nov 19, 2024	10.90	10.90	10.70	10.90	10.90	641,527
Nov 18, 2024	10.45	10.90	10.40	10.80	10.80	1,004,353
Nov 15, 2024	10.25	10.60	10.25	10.45	10.45	986,382
Nov 14, 2024	10.35	10.40	9.80	10.15	10.15	890,000
Nov 13, 2024	10.60	10.65	10.40	10.40	10.40	532,189
Nov 12, 2024	10.50	10.60	10.45	10.60	10.60	346,000
Nov 11, 2024	10.80	10.80	10.60	10.60	10.60	580,263
Nov 8, 2024	10.80	11.00	10.75	10.85	10.85	756,743
Nov 7, 2024	10.45	10.80	10.45	10.65	10.65	539,300
Nov 6, 2024	10.70	10.75	10.50	10.65	10.65	366,406
Nov 5, 2024	10.70	10.80	10.60	10.70	10.70	733,624
Nov 4, 2024	10.45	10.75	10.40	10.60	10.60	1,097,119
Nov 1, 2024	10.35	10.55	10.30	10.40	10.40	378,139
Oct 30, 2024	10.45	10.55	10.25	10.50	10.50	600,821
Oct 29, 2024	10.35	10.50	10.05	10.45	10.45	842,912
Oct 28, 2024	10.25	10.35	10.15	10.20	10.20	339,340
Oct 25, 2024	10.35	10.40	10.20	10.30	10.30	287,000
Oct 24, 2024	10.20	10.40	10.20	10.35	10.35	292,292
Oct 23, 2024	10.30	10.50	10.20	10.20	10.20	399,399
Oct 22, 2024	10.40	10.40	10.20	10.30	10.30	173,070
Oct 21, 2024	10.40	10.45	10.25	10.40	10.40	365,500
Oct 18, 2024	10.45	10.50	10.30	10.40	10.40	428,003
Oct 17, 2024	10.20	10.40	10.20	10.40	10.40	534,531
Oct 16, 2024	10.30	10.30	10.10	10.20	10.20	536,278
Oct 15, 2024	10.35	10.35	10.20	10.30	10.30	372,219
Oct 14, 2024	10.40	10.40	10.25	10.35	10.35	221,477
Oct 11, 2024	10.65	10.70	10.15	10.30	10.30	981,030
Oct 9, 2024	11.00	11.00	10.35	10.60	10.60	988,027
Oct 8, 2024	10.70	10.85	10.45	10.70	10.70	707,759
Oct 7, 2024	10.60	10.75	10.50	10.75	10.75	934,408
Oct 4, 2024	10.50	10.60	10.40	10.40	10.40	449,121
Oct 1, 2024	10.40	10.90	10.35	10.60	10.60	2,881,214
Sep 30, 2024	10.30	10.40	10.20	10.35	10.35	908,555
Sep 27, 2024	10.10	10.40	10.10	10.30	10.30	1,119,672
Sep 26, 2024	10.10	10.25	10.05	10.15	10.15	468,594
Sep 25, 2024	10.20	10.20	9.95	10.05	10.05	718,000
Sep 24, 2024	10.05	10.05	9.89	9.92	9.92	1,035,728
Sep 23, 2024	10.25	10.25	10.00	10.10	10.10	744,517
Sep 20, 2024	10.30	10.30	10.00	10.30	10.30	1,341,160
Sep 19, 2024	10.25	10.40	10.25	10.40	10.40	819,930
Sep 18, 2024	10.35	10.35	10.15	10.20	10.20	505,119
Sep 16, 2024	10.05	10.30	10.05	10.20	10.20	946,000
Sep 13, 2024	10.00	10.15	10.00	10.00	10.00	731,116
Sep 12, 2024	10.10	10.10	9.98	9.99	9.99	518,324
Sep 11, 2024	10.00	10.05	9.96	10.05	10.05	520,527
Sep 10, 2024	10.15	10.15	9.86	9.92	9.92	1,024,050
Sep 9, 2024	9.78	10.15	9.70	10.10	10.10	985,272
Sep 6, 2024	10.10	10.15	10.00	10.00	10.00	607,000
Sep 5, 2024	9.91	10.20	9.91	10.10	10.10	668,708
Sep 4, 2024	9.99	10.00	9.65	9.85	9.85	1,780,782
Sep 3, 2024	10.35	10.40	10.25	10.25	10.25	713,007
Sep 2, 2024	10.40	10.65	10.30	10.35	10.35	768,000
Aug 30, 2024	10.30	10.55	10.30	10.40	10.40	845,622
Aug 29, 2024	10.35	10.45	10.25	10.30	10.30	479,000
Aug 28, 2024	10.40	10.60	10.35	10.40	10.40	629,573
Aug 27, 2024	10.25	10.45	10.25	10.40	10.40	784,120
Aug 26, 2024	10.35	10.50	10.30	10.35	10.35	849,612
Aug 23, 2024	10.25	10.35	10.20	10.30	10.30	607,251
Aug 22, 2024	10.65	10.65	10.35	10.40	10.40	1,391,200
Aug 21, 2024	10.90	10.90	10.45	10.65	10.65	1,181,319
Aug 20, 2024	11.10	11.10	10.70	10.80	10.80	1,955,944
Aug 19, 2024	10.55	11.30	10.35	10.95	10.95	3,225,353
Aug 16, 2024	10.45	10.70	10.30	10.55	10.55	1,586,272
Aug 15, 2024	10.20	10.50	10.15	10.45	10.45	1,820,733
Aug 14, 2024	10.20	10.30	10.10	10.15	10.15	891,202
Aug 13, 2024	10.25	10.25	10.00	10.05	10.05	1,014,477
Aug 12, 2024	10.15	10.45	10.10	10.15	10.15	1,597,304
Aug 9, 2024	10.35	10.50	10.10	10.15	10.15	1,947,510
Aug 8, 2024	10.15	10.25	10.00	10.10	10.10	2,013,433
Aug 7, 2024	9.94	10.50	9.84	10.40	10.40	4,063,251
Aug 6, 2024	10.45	10.70	9.27	9.84	9.84	5,126,104
Aug 5, 2024	11.15	11.15	10.30	10.30	10.30	3,623,500
Aug 2, 2024	11.90	12.00	11.40	11.40	11.40	4,652,139
Aug 1, 2024	11.65	12.30	11.45	12.10	12.10	8,106,324
Jul 31, 2024	11.65	11.70	11.35	11.60	11.60	2,457,580
Jul 30, 2024	11.40	11.50	11.20	11.50	11.50	1,939,337
Jul 29, 2024	11.35	11.75	11.35	11.40	11.40	2,984,515
Jul 26, 2024	11.35	11.35	11.05	11.35	11.35	1,333,519
Jul 23, 2024	11.20	11.55	11.20	11.40	11.40	2,455,404
Jul 22, 2024	11.40	11.40	10.90	11.15	11.15	2,312,312
Jul 19, 2024	11.65	11.65	11.20	11.40	11.40	3,284,348
Jul 18, 2024	11.55	11.95	11.25	11.65	11.65	4,885,632
Jul 17, 2024	11.45	11.90	11.35	11.55	11.55	7,026,430
Jul 16, 2024	11.20	11.65	11.10	11.25	11.25	5,056,599
Jul 15, 2024	11.00	11.25	10.75	11.10	11.10	3,357,121
Jul 12, 2024	11.05	11.20	10.80	10.85	10.85	2,603,178
Jul 11, 2024	11.15	11.15	10.85	10.95	10.95	2,823,383
Jul 10, 2024	10.70	11.25	10.70	11.05	11.05	3,260,252
Jul 9, 2024	10.80	10.80	10.55	10.55	10.55	2,190,096
Jul 8, 2024	11.00	11.15	10.80	10.80	10.80	2,276,018
Jul 5, 2024	11.20	11.25	10.90	10.95	10.95	1,825,814
Jul 4, 2024	11.15	11.35	11.00	11.10	11.10	2,081,663
Jul 3, 2024	11.10	11.15	11.00	11.05	11.05	939,889
Jul 2, 2024	11.15	11.15	10.90	11.00	11.00	952,012
Jul 1, 2024	11.00	11.30	10.95	11.15	11.15	1,610,302
Jun 28, 2024	10.95	11.05	10.90	10.90	10.90	1,187,819
Jun 27, 2024	10.95	11.00	10.80	10.95	10.95	1,067,398
Jun 26, 2024	11.10	11.15	10.90	11.00	11.00	2,709,006
Jun 25, 2024	11.25	11.30	10.90	11.10	11.10	1,787,714
Jun 24, 2024	11.20	11.35	11.15	11.15	11.15	1,316,500
Jun 21, 2024	11.15	11.30	11.05	11.20	11.20	1,932,652
Jun 20, 2024	11.30	11.40	11.10	11.20	11.20	2,443,469
Jun 19, 2024	11.30	11.40	11.20	11.35	11.35	2,032,022
Jun 18, 2024	11.20	11.40	11.20	11.20	11.20	1,408,111
Jun 17, 2024	11.45	11.55	11.15	11.15	11.15	2,846,763
Jun 14, 2024	11.50	11.90	11.45	11.45	11.45	4,536,668
Jun 13, 2024	11.85	12.00	11.50	11.50	11.50	4,304,270
Jun 12, 2024	12.40	12.40	11.55	11.80	11.80	4,870,000
Jun 11, 2024	12.20	12.60	11.80	11.95	11.95	13,536,015
Jun 7, 2024	11.35	12.20	11.35	12.20	12.20	10,473,458
Jun 6, 2024	11.50	11.50	11.05	11.10	11.10	2,361,262
Jun 5, 2024	11.80	11.90	11.35	11.45	11.45	2,355,112
Jun 4, 2024	11.85	11.95	11.55	11.70	11.70	3,410,506
Jun 3, 2024	11.65	11.80	11.45	11.80	11.80	4,354,290
May 31, 2024	11.25	11.70	11.20	11.45	11.45	4,541,649
May 30, 2024	11.20	11.55	11.10	11.15	11.15	2,779,238
May 29, 2024	11.10	11.40	10.95	11.15	11.15	3,555,471
May 28, 2024	10.75	11.30	10.75	11.10	11.10	3,059,218
May 27, 2024	10.85	11.00	10.65	10.75	10.75	2,567,012
May 24, 2024	10.70	10.80	10.50	10.65	10.65	2,017,032
May 23, 2024	11.15	11.30	10.70	10.70	10.70	4,549,500
May 22, 2024	11.50	11.55	11.15	11.15	11.15	4,715,833
May 21, 2024	11.95	11.95	11.45	11.45	11.45	4,146,384
May 20, 2024	12.25	12.45	11.90	11.95	11.95	3,802,436
May 17, 2024	12.05	12.45	11.95	12.10	12.10	4,671,189
May 16, 2024	11.70	12.20	11.55	12.00	12.00	7,060,478
May 15, 2024	12.00	12.25	11.60	11.60	11.60	4,576,494
May 14, 2024	12.30	12.40	11.80	11.90	11.90	4,972,512
May 13, 2024	12.40	12.40	11.90	12.20	12.20	5,027,159
May 10, 2024	12.30	12.50	12.00	12.20	12.20	5,522,690
May 9, 2024	12.40	12.65	12.15	12.15	12.15	7,470,806
May 8, 2024	12.90	12.90	12.20	12.35	12.35	8,987,389
May 7, 2024	13.45	13.75	12.65	12.70	12.70	20,796,353
May 6, 2024	14.30	14.35	13.55	13.90	13.90	18,013,909
May 3, 2024	13.50	14.75	13.15	14.30	14.30	60,608,399
May 2, 2024	12.30	13.45	12.25	13.45	13.45	15,245,660
Apr 30, 2024	13.15	13.15	11.85	12.25	12.25	27,169,990
Apr 29, 2024	12.85	13.00	12.55	13.00	13.00	14,522,273
Apr 26, 2024	11.00	11.85	10.80	11.85	11.85	13,708,292
Apr 25, 2024	11.15	11.60	10.80	10.80	10.80	7,486,619
Apr 24, 2024	11.15	11.50	10.65	11.20	11.20	10,113,100
Apr 23, 2024	10.80	11.20	10.45	10.85	10.85	5,372,756
Apr 22, 2024	10.70	11.55	10.60	10.80	10.80	15,755,066
Apr 19, 2024	11.10	11.20	10.15	10.50	10.50	14,719,446
Apr 18, 2024	9.83	10.75	9.72	10.75	10.75	7,167,432
Apr 17, 2024	9.51	9.87	9.51	9.81	9.81	1,002,200
Apr 16, 2024	9.80	9.80	9.47	9.48	9.48	1,329,872
Apr 15, 2024	9.88	9.97	9.79	9.80	9.80	946,400
Apr 12, 2024	10.05	10.05	9.70	9.90	9.90	1,835,466
Apr 11, 2024	10.15	10.25	10.00	10.00	10.00	1,781,100
Apr 10, 2024	10.10	10.30	10.05	10.05	10.05	1,753,220
Apr 9, 2024	10.00	10.10	9.93	10.05	10.05	1,813,569
Apr 8, 2024	9.78	9.97	9.78	9.91	9.91	974,653
Apr 3, 2024	9.88	10.00	9.75	9.75	9.75	1,039,101
Apr 2, 2024	9.80	9.90	9.73	9.81	9.81	567,038
Apr 1, 2024	9.68	9.90	9.64	9.74	9.74	847,696
Mar 29, 2024	9.80	9.84	9.59	9.62	9.62	380,000
Mar 28, 2024	9.80	9.88	9.70	9.74	9.74	557,033
Mar 27, 2024	9.49	9.98	9.49	9.73	9.73	1,745,882
Mar 26, 2024	9.43	9.62	9.43	9.46	9.46	607,332
Mar 25, 2024	9.38	9.52	9.38	9.42	9.42	416,424
Mar 22, 2024	9.45	9.51	9.39	9.40	9.40	485,060
Mar 21, 2024	9.42	9.56	9.40	9.45	9.45	408,945
Mar 20, 2024	9.42	9.43	9.32	9.38	9.38	916,986
Mar 19, 2024	9.55	9.66	9.47	9.48	9.48	789,331
Mar 18, 2024	9.64	9.69	9.53	9.57	9.57	511,870
Mar 15, 2024	9.70	9.71	9.62	9.63	9.63	304,496
Mar 14, 2024	9.70	9.80	9.70	9.72	9.72	276,819
Mar 13, 2024	9.73	9.78	9.66	9.72	9.72	493,508
Mar 12, 2024	9.76	9.86	9.76	9.77	9.77	492,000
Mar 11, 2024	9.66	9.74	9.58	9.72	9.72	457,521
Mar 8, 2024	9.72	9.77	9.66	9.66	9.66	654,587
Mar 7, 2024	9.78	9.79	9.69	9.73	9.73	520,100
Mar 6, 2024	9.70	9.86	9.70	9.76	9.76	568,000
Mar 5, 2024	9.86	9.86	9.70	9.71	9.71	735,060
Mar 4, 2024	9.80	9.87	9.80	9.81	9.81	401,919
Mar 1, 2024	9.90	9.90	9.75	9.80	9.80	769,018
Feb 29, 2024	9.95	10.00	9.75	9.89	9.89	2,107,819
Feb 27, 2024	10.05	10.10	9.92	9.93	9.93	1,609,141
Feb 26, 2024	10.10	10.20	10.10	10.10	10.10	646,068
Feb 23, 2024	10.35	10.35	9.99	10.15	10.15	1,609,580
Feb 22, 2024	10.45	10.45	10.25	10.30	10.30	743,140
Feb 21, 2024	10.35	10.45	10.35	10.40	10.40	484,372
Feb 20, 2024	10.55	10.65	10.30	10.40	10.40	1,383,062
Feb 19, 2024	10.35	10.60	10.35	10.50	10.50	1,279,601
Feb 16, 2024	10.30	10.45	10.30	10.30	10.30	572,333
Feb 15, 2024	10.20	10.35	10.05	10.30	10.30	591,101
Feb 5, 2024	10.55	10.55	10.25	10.25	10.25	937,348
Feb 2, 2024	10.40	10.70	10.40	10.50	10.50	1,470,516
Feb 1, 2024	10.35	10.50	10.30	10.30	10.30	1,251,717
Jan 31, 2024	10.35	10.45	10.25	10.30	10.30	332,186
Jan 30, 2024	10.45	10.45	10.25	10.25	10.25	214,020
Jan 29, 2024	10.45	10.50	10.35	10.45	10.45	235,122
Jan 26, 2024	10.45	10.60	10.40	10.45	10.45	316,100
Jan 25, 2024	10.40	10.45	10.35	10.40	10.40	249,060
Jan 24, 2024	10.25	10.40	10.25	10.35	10.35	372,177
Jan 23, 2024	10.35	10.35	10.20	10.25	10.25	298,507
Jan 22, 2024	10.30	10.40	10.20	10.25	10.25	535,223

5521.TW Kung Sing Engineering Corporation

10.25

+0.99%

9906.TW Hsin Ba Ba Corporation

110.00

+2.33%

3052.TW Apex Science & Engineering Corp.

11.15

0.00%

2543.TW Hwang Chang General Contractor Co., Ltd

79.00

+0.38%

2515.TW BES Engineering Corporation

10.45

+0.97%

2535.TW Da-Cin Construction Co.,Ltd.

55.00

+0.73%

5515.TW Chien Kuo Construction Co., Ltd.

27.75

-0.89%

3703.TW Continental Holdings Corporation

29.65

0.00%

5519.TW LongDa Construction & Development Corporation

32.20

+1.26%

2597.TW Ruentex Engineering & Construction Co., Ltd.

152.50

-0.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shining Building Business Co.,Ltd. (5531.TW)

Related Tickers