Taipei Exchange - Delayed Quote TWD

Shine-On BioMedical Co.,Ltd. (6926.TWO)

66.70

+0.70

+(1.06%)

At close: 2:31:49 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	66.80	66.90	65.90	66.70	66.70	31,001
Jan 15, 2025	66.90	66.90	65.80	66.10	66.10	18,400
Jan 14, 2025	66.40	66.40	65.70	66.00	66.00	22,010
Jan 13, 2025	66.30	66.50	65.80	66.00	66.00	59,000
Jan 10, 2025	66.50	66.80	66.30	66.60	66.60	39,000
Jan 9, 2025	66.70	66.90	66.60	66.90	66.90	18,285
Jan 8, 2025	67.00	67.00	67.00	67.00	67.00	6,000
Jan 7, 2025	66.10	66.90	65.80	66.90	66.90	39,068
Jan 6, 2025	67.80	67.80	66.40	67.00	67.00	54,102
Jan 3, 2025	67.40	67.80	67.30	67.60	67.60	18,000
Jan 2, 2025	68.60	68.60	67.00	68.00	68.00	38,000
Dec 31, 2024	69.80	70.50	67.90	68.20	68.20	60,450
Dec 30, 2024	69.40	69.40	67.60	69.30	69.30	29,053
Dec 27, 2024	68.60	69.00	67.20	67.70	67.70	37,001
Dec 26, 2024	67.30	69.40	67.30	67.70	67.70	125,541
Dec 25, 2024	67.30	69.50	66.70	67.00	67.00	52,114
Dec 24, 2024	66.90	67.70	66.00	66.10	66.10	21,801
Dec 23, 2024	66.90	66.90	65.80	66.00	66.00	11,001
Dec 20, 2024	67.00	67.30	65.80	66.40	66.40	23,001
Dec 19, 2024	66.90	66.90	65.80	66.50	66.50	8,026
Dec 18, 2024	65.80	66.90	65.80	66.90	66.90	3,001
Dec 17, 2024	66.70	66.90	66.00	66.90	66.90	6,001
Dec 16, 2024	66.90	66.90	65.80	66.70	66.70	8,960
Dec 13, 2024	66.40	67.00	66.20	66.20	66.20	15,600
Dec 12, 2024	66.80	67.30	66.60	66.60	66.60	18,100
Dec 11, 2024	67.10	67.10	66.90	67.10	67.10	3,046
Dec 10, 2024	66.40	66.50	66.10	66.50	66.50	18,000
Dec 9, 2024	66.90	67.10	66.50	66.50	66.50	12,100
Dec 6, 2024	67.00	67.10	66.70	67.00	67.00	16,384
Dec 5, 2024	67.30	67.30	66.30	66.50	66.50	6,013
Dec 4, 2024	67.10	67.10	66.40	66.40	66.40	24,010
Dec 3, 2024	66.90	67.10	66.10	67.10	67.10	11,674
Dec 2, 2024	67.00	67.00	66.50	66.60	66.60	5,400
Nov 29, 2024	67.00	67.00	66.00	66.00	66.00	4,300
Nov 28, 2024	67.00	67.00	65.80	65.80	65.80	1,100
Nov 27, 2024	65.80	67.00	65.80	67.00	67.00	5,339
Nov 26, 2024	67.00	67.00	66.10	66.90	66.90	5,299
Nov 25, 2024	66.00	66.10	65.80	65.80	65.80	12,300
Nov 22, 2024	67.00	67.00	65.90	65.90	65.90	10,000
Nov 21, 2024	67.00	67.00	65.80	65.80	65.80	13,100
Nov 20, 2024	66.00	66.00	66.00	66.00	66.00	-
Nov 19, 2024	65.80	66.00	65.80	66.00	66.00	5,700
Nov 18, 2024	65.10	66.00	65.10	66.00	66.00	4,018
Nov 15, 2024	65.10	65.20	65.10	65.20	65.20	1,013
Nov 14, 2024	65.70	66.30	65.20	65.20	65.20	13,000
Nov 13, 2024	66.30	66.30	65.80	66.00	66.00	24,000
Nov 12, 2024	67.20	67.20	65.70	66.20	66.20	13,000
Nov 11, 2024	67.20	67.20	67.20	67.20	67.20	2,000
Nov 8, 2024	67.30	67.30	64.20	66.30	66.30	20,001
Nov 7, 2024	66.70	66.70	66.70	66.70	66.70	5,000
Nov 6, 2024	67.30	67.30	66.40	66.60	66.60	13,194
Nov 5, 2024	66.80	66.80	66.30	66.50	66.50	18,000
Nov 4, 2024	67.70	67.70	66.50	66.50	66.50	32,803
Nov 1, 2024	67.50	68.00	66.90	66.90	66.90	16,177
Oct 30, 2024	67.30	67.30	66.70	67.00	67.00	26,013
Oct 29, 2024	67.60	67.60	66.60	66.60	66.60	31,010
Oct 28, 2024	66.80	69.60	66.50	67.40	67.40	64,819
Oct 25, 2024	66.00	66.70	66.00	66.70	66.70	8,201
Oct 24, 2024	65.90	67.00	65.90	66.30	66.30	24,000
Oct 23, 2024	65.60	66.00	65.60	65.90	65.90	17,600
Oct 22, 2024	65.80	65.80	65.60	65.80	65.80	9,000
Oct 21, 2024	66.00	66.10	65.50	65.50	65.50	22,000
Oct 18, 2024	66.00	67.00	65.80	66.00	66.00	12,600
Oct 17, 2024	65.80	66.00	65.80	66.00	66.00	6,000
Oct 16, 2024	65.90	66.70	65.70	66.40	66.40	17,000
Oct 15, 2024	65.50	66.50	65.30	65.50	65.50	47,300
Oct 14, 2024	66.10	66.10	65.20	65.50	65.50	24,021
Oct 11, 2024	65.30	65.90	65.20	65.90	65.90	55,000
Oct 9, 2024	65.20	65.90	65.20	65.30	65.30	37,200
Oct 8, 2024	65.30	65.70	65.00	65.50	65.50	20,100
Oct 7, 2024	66.30	66.30	65.00	65.10	65.10	36,296
Oct 4, 2024	65.80	66.60	65.00	66.00	66.00	109,223
Oct 1, 2024	66.00	68.40	65.70	66.00	66.00	314,941
Sep 30, 2024	65.40	67.30	64.20	64.80	64.80	48,891
Sep 27, 2024	65.30	65.30	63.40	65.00	65.00	16,500
Sep 26, 2024	65.40	65.40	63.30	63.80	63.80	13,500
Sep 25, 2024	65.40	65.40	63.30	63.50	63.50	14,600
Sep 24, 2024	65.30	65.30	63.10	63.50	63.50	6,300
Sep 23, 2024	65.30	65.30	63.10	65.30	65.30	5,011
Sep 20, 2024	65.40	65.40	63.30	63.50	63.50	27,200
Sep 19, 2024	65.30	65.30	63.00	65.20	65.20	15,599
Sep 18, 2024	65.30	65.30	63.00	65.30	65.30	5,001
Sep 16, 2024	65.30	65.30	65.30	65.30	65.30	1,000
Sep 13, 2024	65.40	65.40	65.40	65.40	65.40	1,000
Sep 12, 2024	65.40	65.40	65.40	65.40	65.40	1,000
Sep 11, 2024	65.30	65.40	65.30	65.40	65.40	3,004
Sep 10, 2024	65.40	65.40	62.80	65.30	65.30	3,201
Sep 9, 2024	62.80	65.30	62.80	65.30	65.30	3,000
Sep 6, 2024	65.40	65.40	65.40	65.40	65.40	1,000
Sep 5, 2024	62.70	65.40	62.70	63.50	63.50	10,050
Sep 4, 2024	63.00	65.30	62.70	62.70	62.70	3,021
Sep 3, 2024	65.40	65.40	63.10	65.30	65.30	2,001
Sep 2, 2024	65.30	65.30	65.30	65.30	65.30	1,150
Aug 30, 2024	63.00	65.30	63.00	65.30	65.30	3,012
Aug 29, 2024	65.20	65.20	63.20	63.50	63.50	11,300
Aug 28, 2024	65.00	65.00	63.10	64.00	64.00	15,005
Aug 27, 2024	65.80	65.80	63.30	63.30	63.30	4,000
Aug 26, 2024	65.80	65.80	63.30	63.30	63.30	5,019
Aug 23, 2024	65.80	65.80	65.80	65.80	65.80	1,000
Aug 22, 2024	65.80	65.80	65.80	65.80	65.80	1,335
Aug 21, 2024	65.80	65.80	65.80	65.80	65.80	1,035
Aug 20, 2024	65.20	65.40	64.80	65.40	65.40	32,000
Aug 19, 2024	65.10	65.10	64.90	64.90	64.90	5,000
Aug 16, 2024	64.60	64.60	63.80	63.80	63.80	6,000
Aug 15, 2024	64.60	64.60	64.00	64.00	64.00	4,978
Aug 14, 2024	63.40	65.10	63.40	64.10	64.10	4,024
Aug 13, 2024	65.10	65.10	65.10	65.10	65.10	1,000
Aug 12, 2024	64.90	64.90	63.70	64.10	64.10	9,610
Aug 9, 2024	65.00	65.00	63.10	64.90	64.90	4,505
Aug 8, 2024	63.00	65.00	63.00	63.10	63.10	7,000
Aug 7, 2024	65.00	65.00	64.90	64.90	64.90	2,500
Aug 6, 2024	63.40	63.40	61.80	63.00	63.00	12,597
Aug 5, 2024	64.80	65.00	62.80	63.00	63.00	39,976
Aug 2, 2024	65.90	65.90	64.30	64.60	64.60	12,100
Aug 1, 2024	65.80	65.80	64.30	65.80	65.80	12,503
Jul 31, 2024	65.80	66.00	65.80	66.00	66.00	4,000
Jul 30, 2024	64.70	66.20	63.20	65.00	65.00	36,751
Jul 29, 2024	66.00	67.40	64.80	66.20	66.20	27,903
Jul 26, 2024	67.40	67.40	66.10	66.60	66.60	10,000
Jul 23, 2024	66.00	67.40	66.00	67.10	67.10	9,304
Jul 22, 2024	67.40	67.40	66.00	67.00	67.00	7,375
Jul 19, 2024	67.40	67.70	65.80	67.50	67.50	56,103
Jul 18, 2024	65.70	67.40	65.70	67.30	67.30	4,501
Jul 17, 2024	66.80	66.80	65.90	66.30	66.30	13,077
Jul 16, 2024	66.60	66.70	66.40	66.40	66.40	7,000
Jul 15, 2024	66.00	68.40	66.00	66.50	66.50	4,383
Jul 12, 2024	66.50	67.00	66.00	66.80	66.80	32,000
Jul 11, 2024	66.00	66.50	65.70	66.00	66.00	17,000
Jul 10, 2024	64.30	66.80	64.30	66.00	66.00	23,271
Jul 9, 2024	64.50	65.90	64.50	64.60	64.60	5,742
Jul 8, 2024	66.80	66.80	64.90	64.90	64.90	24,118
Jul 5, 2024	66.90	66.90	64.80	64.90	64.90	8,018
Jul 4, 2024	65.60	66.00	64.90	65.30	65.30	23,066
Jul 3, 2024	66.10	66.10	65.80	66.00	66.00	16,100
Jul 2, 2024	66.90	66.90	66.00	66.00	66.00	2,200
Jul 1, 2024	65.50	66.90	65.50	66.90	66.90	39,008
Jun 28, 2024	67.10	67.10	66.00	66.30	66.30	25,700
Jun 27, 2024	66.90	67.00	66.50	67.00	67.00	20,900
Jun 26, 2024	67.70	67.70	65.50	66.50	66.50	11,691
Jun 25, 2024	67.30	67.60	65.60	66.60	66.60	18,063
Jun 24, 2024	66.60	67.70	66.20	66.20	66.20	8,000
Jun 21, 2024	67.20	67.20	66.20	66.20	66.20	2,000
Jun 20, 2024	67.30	67.30	65.50	66.00	66.00	19,100
Jun 19, 2024	67.50	67.50	65.00	65.10	65.10	17,100
Jun 18, 2024	67.00	67.00	65.20	65.20	65.20	10,100
Jun 17, 2024	67.00	67.00	67.00	67.00	67.00	2,000
Jun 14, 2024	67.70	67.70	65.80	65.80	65.80	22,000
Jun 13, 2024	65.10	66.20	64.80	64.90	64.90	15,500
Jun 12, 2024	65.10	66.20	64.80	64.80	64.80	12,000
Jun 11, 2024	65.10	65.10	65.10	65.10	65.10	1,057
Jun 7, 2024	66.30	66.30	64.30	65.00	65.00	48,203
Jun 6, 2024	66.20	66.20	66.10	66.10	66.10	2,000
Jun 5, 2024	66.00	66.00	63.10	63.10	63.10	4,110
Jun 4, 2024	66.00	66.00	65.00	65.00	65.00	4,000
Jun 3, 2024	66.00	66.00	64.20	64.50	64.50	5,001
May 31, 2024	66.20	66.20	64.00	64.90	64.90	14,000
May 30, 2024	66.20	66.20	65.50	66.00	66.00	3,000
May 29, 2024	66.20	66.20	64.60	65.00	65.00	8,000
May 28, 2024	66.20	66.20	66.20	66.20	66.20	1,000
May 27, 2024	65.60	65.90	65.00	65.00	65.00	11,000
May 24, 2024	65.60	65.60	64.80	65.20	65.20	22,002
May 23, 2024	66.20	66.20	65.00	65.00	65.00	10,000
May 22, 2024	64.10	66.20	64.10	65.00	65.00	10,000
May 21, 2024	65.40	65.40	64.30	65.00	65.00	3,571
May 20, 2024	66.20	66.20	64.10	65.00	65.00	14,000
May 17, 2024	65.40	65.40	64.00	64.00	64.00	5,950
May 16, 2024	66.20	66.20	63.40	63.40	63.40	5,000
May 15, 2024	66.20	66.20	65.00	65.00	65.00	9,000
May 14, 2024	65.90	65.90	64.20	64.20	64.20	8,000
May 13, 2024	65.90	65.90	65.90	65.90	65.90	2,000
May 10, 2024	66.20	66.20	65.00	65.00	65.00	6,000
May 9, 2024	66.00	66.00	64.80	64.80	64.80	6,000
May 8, 2024	65.50	65.50	65.00	65.10	65.10	28,225
May 7, 2024	65.20	65.40	65.10	65.40	65.40	2,050
May 6, 2024	63.00	63.50	63.00	63.50	63.50	6,056
May 3, 2024	65.40	65.40	63.10	63.10	63.10	2,000
May 2, 2024	65.40	65.40	65.40	65.40	65.40	1,000
Apr 30, 2024	65.40	65.40	65.40	65.40	65.40	2,000
Apr 29, 2024	65.30	65.30	65.30	65.30	65.30	1,050
Apr 26, 2024	65.20	65.20	65.20	65.20	65.20	1,000
Apr 25, 2024	65.00	65.00	65.00	65.00	65.00	2,000
Apr 24, 2024	64.80	64.80	63.40	64.80	64.80	1,032
Apr 23, 2024	64.80	64.80	64.80	64.80	64.80	1,010
Apr 22, 2024	64.20	64.20	64.20	64.20	64.20	3,000
Apr 19, 2024	66.20	66.20	61.10	64.10	64.10	38,913
Apr 18, 2024	66.20	66.20	66.20	66.20	66.20	2,000
Apr 17, 2024	66.20	66.20	66.20	66.20	66.20	10
Apr 16, 2024	66.20	66.20	64.10	64.10	64.10	25,100
Apr 15, 2024	66.20	66.20	64.50	66.20	66.20	4,042
Apr 12, 2024	66.30	66.30	64.80	65.00	65.00	4,920
Apr 11, 2024	66.20	66.20	65.00	65.00	65.00	5,450
Apr 10, 2024	66.20	66.20	66.00	66.00	66.00	1,100
Apr 9, 2024	66.20	66.20	64.80	65.00	65.00	13,000
Apr 8, 2024	66.20	66.30	64.40	66.00	66.00	6,201
Apr 3, 2024	66.10	66.10	65.00	66.10	66.10	5,000
Apr 2, 2024	64.70	64.70	64.00	64.00	64.00	4,000
Apr 1, 2024	68.00	68.00	65.00	66.20	66.20	17,452
Mar 29, 2024	65.20	65.20	64.90	64.90	64.90	2,000
Mar 28, 2024	65.00	65.00	63.80	64.00	64.00	6,000
Mar 27, 2024	65.20	65.20	64.10	64.20	64.20	26,300
Mar 26, 2024	63.70	65.20	63.70	63.80	63.80	5,350
Mar 25, 2024	65.00	65.00	63.40	63.60	63.60	7,270
Mar 22, 2024	64.90	64.90	63.10	63.70	63.70	3,000
Mar 21, 2024	64.90	64.90	63.00	63.00	63.00	2,402
Mar 20, 2024	65.10	65.10	63.30	63.30	63.30	6,000
Mar 19, 2024	62.90	65.20	62.90	64.70	64.70	5,150
Mar 18, 2024	65.10	65.10	63.00	63.00	63.00	9,148
Mar 15, 2024	64.20	64.40	63.20	63.20	63.20	54,010
Mar 14, 2024	63.00	63.70	62.70	63.50	63.50	39,553
Mar 13, 2024	64.20	64.30	63.10	63.50	63.50	22,000
Mar 12, 2024	64.00	64.20	63.10	63.50	63.50	25,861
Mar 11, 2024	64.00	64.20	63.80	64.00	64.00	26,201
Mar 8, 2024	64.20	65.60	64.10	64.20	64.20	55,945
Mar 7, 2024	65.30	65.30	64.10	64.50	64.50	13,100
Mar 6, 2024	65.30	65.30	64.30	64.80	64.80	33,027
Mar 5, 2024	64.80	65.30	64.60	65.20	65.20	27,742
Mar 4, 2024	65.30	65.50	64.80	65.50	65.50	24,580
Mar 1, 2024	65.90	66.00	65.50	65.70	65.70	17,100
Feb 29, 2024	66.60	66.60	65.90	66.50	66.50	8,150
Feb 27, 2024	66.60	66.60	65.90	66.30	66.30	10,028
Feb 26, 2024	66.60	66.60	66.10	66.30	66.30	15,077
Feb 23, 2024	66.70	66.70	65.70	66.00	66.00	9,200
Feb 22, 2024	66.80	66.80	66.00	66.00	66.00	7,110
Feb 21, 2024	66.80	66.80	65.80	66.00	66.00	21,242
Feb 20, 2024	66.60	66.80	66.00	66.30	66.30	63,000
Feb 19, 2024	67.00	67.10	66.60	67.00	67.00	57,345
Feb 16, 2024	65.60	66.80	65.60	66.40	66.40	40,040
Feb 15, 2024	65.50	66.00	65.00	65.60	65.60	30,145
Feb 5, 2024	65.80	65.80	64.90	65.40	65.40	10,050
Feb 2, 2024	66.00	66.00	65.10	65.80	65.80	13,006
Feb 1, 2024	65.80	65.90	65.00	65.80	65.80	14,489
Jan 31, 2024	65.90	65.90	65.90	65.90	65.90	14
Jan 30, 2024	65.50	65.80	64.70	65.00	65.00	30,278
Jan 29, 2024	65.50	66.00	64.80	64.80	64.80	17,300
Jan 26, 2024	65.60	65.60	65.00	65.00	65.00	3,000
Jan 25, 2024	65.30	65.30	64.20	64.20	64.20	6,000
Jan 24, 2024	65.30	65.30	63.60	63.60	63.60	3,000
Jan 23, 2024	65.30	65.30	65.30	65.30	65.30	1,000
Jan 22, 2024	65.00	65.20	62.50	65.20	65.20	3,009
Jan 19, 2024	65.00	65.00	62.30	63.50	63.50	19,176
Jan 18, 2024	65.00	65.00	64.90	64.90	64.90	1,009
Jan 17, 2024	64.80	64.80	63.60	63.60	63.60	3,000
Jan 16, 2024	63.30	64.00	63.30	64.00	64.00	3,000

7729.TWO SBI

20.35

-3.78%

7776.TWO Anya

37.90

+5.72%

6945.TWO AP Biosciences Inc

50.80

-3.05%

6999.TWO Han Biomedical

34.90

+0.58%

7814.TWO HORIEN

33.00

-4.76%

6709.TWO Advagene Biopharma Co., Ltd.

20.25

+0.25%

4170.TWO VBI

14.10

+0.71%

6986.TWO HeXun Biosciences Co., Ltd.

71.80

+1.84%

7790.TWO SSLab

72.00

+0.28%

7754.TWO AnnJi

32.55

-3.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shine-On BioMedical Co.,Ltd. (6926.TWO)

Related Tickers