Soonest Express Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-02-02 | 75.000 | 75.000 | 73.300 | 74.000 | 74.000 | 126,000 |
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.