Shining Victory Motor Electronic Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	39.250	39.600	39.250	39.600	34.725	14,050
2024-01-24	39.400	39.400	39.350	39.350	34.506	7,000
2024-01-23	39.400	39.900	39.400	39.900	34.988	2,300
2024-01-22	39.500	39.600	39.500	39.600	34.725	9,000
2024-01-19	39.800	39.800	39.050	39.200	34.374	29,101
2024-01-18	39.900	39.900	39.900	39.900	34.988	10
2024-01-17	39.900	39.900	39.900	39.900	34.988	1,100
2024-01-16	39.000	39.150	39.000	39.150	34.330	13,600
2024-01-15	38.200	40.000	38.200	39.950	35.032	52,834
2024-01-12	36.800	38.400	36.800	38.250	33.541	19,201
2024-01-11	35.950	36.900	35.950	36.900	32.357	18,000
2024-01-10	35.650	35.650	35.650	35.650	31.261	0
2024-01-09	35.650	35.650	35.650	35.650	31.261	0
2024-01-08	35.650	35.650	35.650	35.650	31.261	0
2024-01-05	35.650	35.650	35.650	35.650	31.261	0
2024-01-04	35.650	35.650	35.650	35.650	31.261	0
2024-01-03	35.650	35.650	35.650	35.650	31.261	0
2024-01-02	36.000	36.000	35.650	35.650	31.261	5,720
2023-12-29	36.000	36.000	36.000	36.000	31.568	0
2023-12-28	36.000	36.000	36.000	36.000	31.568	0
2023-12-27	35.700	36.000	35.650	36.000	31.568	6,000
2023-12-26	35.850	35.850	35.700	35.850	31.437	7,000
2023-12-25	35.850	35.850	35.850	35.850	31.437	0
2023-12-22	35.850	35.850	35.850	35.850	31.437	0
2023-12-21	35.850	35.850	35.850	35.850	31.437	0
2023-12-20	35.850	35.850	35.850	35.850	31.437	0
2023-12-19	35.850	35.850	35.850	35.850	31.437	1,000
2023-12-18	36.050	36.200	36.000	36.000	31.568	18,000
2023-12-15	36.500	36.500	35.950	36.150	31.700	7,000
2023-12-14	37.050	37.200	36.000	36.000	31.568	13,000
2023-12-13	37.550	37.550	37.550	37.550	32.927	0
2023-12-12	39.000	39.150	37.550	37.550	32.927	32,200
2023-12-11	40.150	40.600	38.500	38.500	33.760	160,000
2023-12-08	40.800	40.800	40.500	40.800	35.777	14,000
2023-12-07	40.000	40.000	39.100	39.450	34.593	39,006
2023-12-06	38.500	40.850	38.500	40.150	35.207	58,100
2023-12-05	38.000	38.000	38.000	38.000	33.322	12,000
2023-12-04	38.450	38.450	38.450	38.450	33.717	0
2023-12-01	38.450	38.450	38.450	38.450	33.717	0
2023-11-30	37.400	38.450	37.400	38.450	33.717	11,020
2023-11-29	36.850	36.850	36.850	36.850	32.313	300
2023-11-28	37.050	37.050	37.050	37.050	32.489	100
2023-11-27	38.000	38.000	38.000	38.000	33.322	0
2023-11-24	38.450	38.450	37.800	38.000	33.322	12,000
2023-11-23	37.850	37.850	37.850	37.850	33.190	0
2023-11-22	37.850	37.850	37.850	37.850	33.190	1,032
2023-11-21	38.100	38.350	37.850	37.850	33.190	55,000
2023-11-20	37.750	38.200	37.750	38.200	33.497	22,000
2023-11-17	37.750	37.850	37.600	37.600	32.971	18,000
2023-11-16	36.700	36.700	36.700	36.700	32.182	0
2023-11-15	37.200	37.200	36.600	36.700	32.182	4,000
2023-11-14	36.150	37.200	36.000	37.000	32.445	15,000
2023-11-13	35.300	35.300	35.300	35.300	30.954	0
2023-11-10	35.450	35.850	35.150	35.300	30.954	34,000
2023-11-09	35.900	35.950	35.700	35.700	31.305	11,000
2023-11-08	35.000	35.150	35.000	35.150	30.823	7,000
2023-11-07	35.700	35.750	35.100	35.100	30.779	14,000
2023-11-06	34.500	35.000	34.500	35.000	30.691	13,000
2023-11-03	34.150	35.000	34.150	34.700	30.428	38,000
2023-11-02	33.500	33.500	33.500	33.500	29.376	0

← NewerPage 12 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	3.1055 TWD
2025-07-17	2.7325 TWD
2024-08-27	0.9358 TWD
2023-08-30	0.8138 TWD
2022-08-24	0.7099 TWD
2020-08-25	0.5866 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.