Soonest Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	90.500	91.900	88.300	88.300	88.300	481,000
2024-05-10	89.300	90.800	87.300	89.500	89.500	580,000
2024-05-09	87.700	88.400	86.000	88.400	88.400	240,000
2024-05-08	90.000	93.500	88.000	88.100	88.100	868,000
2024-05-07	88.000	88.800	87.100	87.600	87.600	261,000
2024-05-06	90.700	90.900	87.200	87.800	87.800	425,000
2024-05-03	89.500	91.500	89.500	89.600	89.600	451,000
2024-05-02	86.200	89.900	86.200	88.100	88.100	476,000
2024-04-30	87.100	87.600	85.000	86.200	86.200	232,000
2024-04-29	82.600	88.600	82.600	86.900	86.900	760,000
2024-04-26	80.100	81.500	80.000	81.500	81.500	168,000
2024-04-25	81.100	81.100	79.500	80.200	80.200	60,000
2024-04-24	80.700	82.300	79.300	81.000	81.000	309,000
2024-04-23	79.500	80.500	79.500	80.300	80.300	104,000
2024-04-22	79.000	80.000	79.000	79.100	79.100	138,000
2024-04-19	79.100	79.600	77.500	78.600	78.600	138,000
2024-04-18	79.100	79.900	79.100	79.800	79.800	97,000
2024-04-17	78.200	80.000	78.200	79.900	79.900	154,000
2024-04-16	80.600	80.600	77.600	78.000	78.000	279,000
2024-04-15	80.500	81.200	79.500	80.600	80.600	223,000
2024-04-12	79.500	81.000	79.100	80.500	80.500	433,000
2024-04-11	78.500	79.200	78.200	79.000	79.000	308,000
2024-04-10	78.900	79.100	78.300	78.400	78.400	221,000
2024-04-09	77.800	79.300	77.000	78.200	78.200	634,000
2024-04-08	75.000	75.100	74.400	74.500	74.500	93,000
2024-04-03	73.700	74.900	73.700	74.600	74.600	128,000
2024-04-02	73.400	74.700	73.400	74.200	74.200	148,000
2024-04-01	73.500	73.500	73.100	73.200	73.200	42,000
2024-03-29	72.800	73.500	72.600	72.800	72.800	29,000
2024-03-28	73.500	73.500	72.800	72.800	72.800	51,000
2024-03-27	72.500	73.500	72.400	73.500	73.500	36,000
2024-03-26	73.700	73.700	73.700	73.700	73.700	97,958
2024-03-25	73.700	73.700	73.700	73.700	73.700	57,926
2024-03-22	74.700	74.700	73.600	73.700	73.700	71,000
2024-03-21	73.500	74.500	73.200	74.400	74.400	131,000
2024-03-20	73.800	74.200	73.200	73.200	73.200	87,000
2024-03-19	73.500	73.600	73.100	73.600	73.600	67,000
2024-03-18	72.100	72.100	72.100	72.100	72.100	110,879
2024-03-15	73.200	73.200	72.000	72.100	72.100	122,000
2024-03-14	74.000	74.400	73.100	73.200	73.200	173,000
2024-03-13	72.100	73.700	72.000	73.400	73.400	326,000
2024-03-12	71.100	72.000	71.100	72.000	72.000	84,000
2024-03-11	71.200	71.500	70.800	71.000	71.000	31,000
2024-03-08	71.200	71.900	70.400	71.000	71.000	87,000
2024-03-07	71.800	71.800	71.200	71.200	71.200	85,000
2024-03-06	71.200	72.000	71.200	71.800	71.800	89,000
2024-03-05	70.500	71.200	70.500	71.200	71.200	66,000
2024-03-04	70.500	71.000	70.400	70.800	70.800	61,000
2024-03-01	70.500	71.100	70.500	71.000	71.000	45,000
2024-02-29	71.000	71.000	70.600	71.000	71.000	30,000
2024-02-27	70.600	70.900	70.300	70.700	70.700	41,000
2024-02-26	71.100	71.200	70.600	70.900	70.900	39,000
2024-02-23	71.400	71.600	71.100	71.100	71.100	63,000
2024-02-22	71.200	71.800	71.200	71.300	71.300	64,000
2024-02-21	71.000	71.500	70.800	71.200	71.200	105,000
2024-02-20	70.500	71.200	70.400	71.000	71.000	54,000
2024-02-19	70.000	70.800	69.800	70.800	70.800	81,000
2024-02-16	70.200	70.700	69.200	70.100	70.100	410,000
2024-02-15	72.500	72.500	70.500	71.100	71.100	231,000
2024-02-05	73.600	73.700	73.000	73.500	73.500	114,000

← NewerPage 11 of 21 · 1,223 trading daysOlder →

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.