Soonest Express Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 74.500 | 74.500 | 69.200 | 69.800 | 69.800 | 154,000 |
| 2024-08-02 | 77.500 | 77.500 | 76.200 | 76.600 | 76.600 | 38,000 |
| 2024-08-01 | 77.200 | 77.700 | 76.900 | 77.600 | 77.600 | 32,000 |
| 2024-07-31 | 75.900 | 76.900 | 75.900 | 76.600 | 76.600 | 32,000 |
| 2024-07-30 | 75.800 | 76.000 | 75.100 | 75.900 | 75.900 | 47,000 |
| 2024-07-29 | 76.200 | 76.600 | 75.200 | 75.300 | 75.300 | 61,000 |
| 2024-07-26 | 76.000 | 76.600 | 75.900 | 76.600 | 76.600 | 39,000 |
| 2024-07-25 | 76.800 | 76.800 | 76.800 | 76.800 | 76.800 | 0 |
| 2024-07-24 | 76.800 | 76.800 | 76.800 | 76.800 | 76.800 | 0 |
| 2024-07-23 | 76.900 | 76.900 | 76.300 | 76.800 | 76.800 | 54,000 |
| 2024-07-22 | 77.300 | 77.300 | 74.900 | 75.700 | 75.700 | 116,000 |
| 2024-07-19 | 79.000 | 79.000 | 77.900 | 77.900 | 77.900 | 85,000 |
| 2024-07-18 | 79.400 | 79.900 | 78.700 | 79.500 | 79.500 | 60,000 |
| 2024-07-17 | 79.600 | 80.300 | 79.500 | 80.000 | 80.000 | 102,000 |
| 2024-07-16 | 78.000 | 79.100 | 78.000 | 79.000 | 79.000 | 112,000 |
| 2024-07-15 | 76.600 | 77.800 | 76.600 | 77.600 | 77.600 | 74,000 |
| 2024-07-12 | 77.000 | 77.200 | 76.500 | 77.000 | 77.000 | 47,000 |
| 2024-07-11 | 77.300 | 78.000 | 76.800 | 77.100 | 77.100 | 47,000 |
| 2024-07-10 | 77.400 | 77.700 | 77.200 | 77.300 | 77.300 | 68,000 |
| 2024-07-09 | 78.500 | 79.200 | 77.200 | 77.200 | 77.200 | 102,000 |
| 2024-07-08 | 79.100 | 79.100 | 77.600 | 78.400 | 78.400 | 128,000 |
| 2024-07-05 | 79.200 | 79.300 | 78.700 | 78.800 | 78.800 | 79,000 |
| 2024-07-04 | 80.000 | 80.100 | 79.200 | 79.400 | 79.400 | 64,000 |
| 2024-07-03 | 80.000 | 80.500 | 79.700 | 79.900 | 79.900 | 91,000 |
| 2024-07-02 | 79.000 | 80.200 | 79.000 | 79.400 | 79.400 | 58,000 |
| 2024-07-01 | 78.500 | 78.600 | 78.000 | 78.600 | 78.600 | 62,000 |
| 2024-06-28 | 79.300 | 79.300 | 78.500 | 78.700 | 78.700 | 81,000 |
| 2024-06-27 | 78.800 | 79.400 | 78.800 | 79.300 | 79.300 | 65,000 |
| 2024-06-26 | 78.200 | 78.600 | 78.100 | 78.600 | 78.600 | 93,000 |
| 2024-06-25 | 79.300 | 79.300 | 77.500 | 78.000 | 78.000 | 204,000 |
| 2024-06-24 | 82.200 | 82.200 | 79.400 | 79.500 | 79.500 | 462,000 |
| 2024-06-21 | 88.300 | 88.900 | 87.300 | 87.600 | 87.600 | 462,000 |
| 2024-06-20 | 87.800 | 88.000 | 87.100 | 87.500 | 87.500 | 193,000 |
| 2024-06-19 | 87.100 | 87.500 | 87.000 | 87.000 | 87.000 | 154,000 |
| 2024-06-18 | 86.200 | 87.100 | 86.000 | 86.900 | 81.940 | 153,000 |
| 2024-06-17 | 86.700 | 86.800 | 86.200 | 86.200 | 81.280 | 54,000 |
| 2024-06-14 | 86.100 | 86.900 | 85.900 | 86.300 | 86.300 | 77,000 |
| 2024-06-13 | 86.000 | 86.500 | 86.000 | 86.100 | 86.100 | 70,000 |
| 2024-06-12 | 86.500 | 87.400 | 85.000 | 85.600 | 85.600 | 161,000 |
| 2024-06-11 | 87.000 | 88.200 | 85.900 | 86.500 | 86.500 | 290,000 |
| 2024-06-07 | 85.500 | 87.600 | 85.500 | 87.000 | 87.000 | 147,000 |
| 2024-06-06 | 87.000 | 87.000 | 85.700 | 86.000 | 86.000 | 107,000 |
| 2024-06-05 | 84.700 | 87.300 | 84.100 | 86.800 | 86.800 | 249,000 |
| 2024-06-04 | 83.800 | 84.900 | 83.700 | 83.700 | 83.700 | 68,000 |
| 2024-06-03 | 84.300 | 84.300 | 83.700 | 84.200 | 84.200 | 36,000 |
| 2024-05-31 | 84.700 | 84.800 | 84.200 | 84.300 | 84.300 | 80,000 |
| 2024-05-30 | 84.800 | 85.000 | 83.100 | 84.900 | 84.900 | 62,000 |
| 2024-05-29 | 84.500 | 85.200 | 84.100 | 84.800 | 84.800 | 89,000 |
| 2024-05-28 | 84.800 | 85.200 | 84.400 | 84.700 | 84.700 | 93,000 |
| 2024-05-27 | 84.600 | 85.300 | 84.100 | 84.800 | 84.800 | 106,000 |
| 2024-05-24 | 81.800 | 84.000 | 81.800 | 83.700 | 83.700 | 74,000 |
| 2024-05-23 | 86.800 | 87.000 | 83.200 | 83.700 | 83.700 | 203,000 |
| 2024-05-22 | 83.300 | 85.200 | 83.300 | 84.800 | 84.800 | 100,000 |
| 2024-05-21 | 84.000 | 84.200 | 83.000 | 83.700 | 83.700 | 175,000 |
| 2024-05-20 | 85.900 | 85.900 | 84.100 | 84.300 | 84.300 | 184,000 |
| 2024-05-17 | 86.300 | 86.300 | 85.400 | 86.000 | 86.000 | 75,000 |
| 2024-05-16 | 85.500 | 86.500 | 85.400 | 86.000 | 86.000 | 168,000 |
| 2024-05-15 | 87.400 | 87.400 | 85.500 | 85.500 | 85.500 | 255,000 |
| 2024-05-14 | 88.000 | 88.000 | 86.500 | 86.900 | 86.900 | 266,000 |
| 2024-05-13 | 90.500 | 91.900 | 88.300 | 88.300 | 88.300 | 481,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 4.5000 TWD |
| 2025-06-20 | 4.5000 TWD |
| 2024-06-24 | 5.0000 TWD |
| 2023-06-19 | 6.8814 TWD |
| 2022-08-04 | 4.9153 TWD |
| 2021-08-05 | 3.9322 TWD |
| 2020-08-21 | 1.9661 TWD |
| 2019-08-22 | 1.9390 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.