Soonest Express Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 75.000 | 75.000 | 73.300 | 74.000 | 74.000 | 126,000 |
| 2024-02-01 | 75.000 | 75.300 | 74.900 | 75.000 | 75.000 | 69,000 |
| 2024-01-31 | 75.200 | 75.200 | 74.800 | 75.000 | 75.000 | 60,000 |
| 2024-01-30 | 75.700 | 75.700 | 75.100 | 75.400 | 75.400 | 68,000 |
| 2024-01-29 | 76.500 | 76.500 | 75.600 | 76.000 | 76.000 | 37,000 |
| 2024-01-26 | 76.000 | 76.000 | 75.400 | 75.900 | 75.900 | 27,000 |
| 2024-01-25 | 76.200 | 76.200 | 75.300 | 75.300 | 75.300 | 66,000 |
| 2024-01-24 | 75.800 | 76.900 | 75.500 | 76.000 | 76.000 | 105,000 |
| 2024-01-23 | 76.600 | 76.600 | 75.600 | 75.700 | 75.700 | 33,000 |
| 2024-01-22 | 76.900 | 76.900 | 76.200 | 76.600 | 76.600 | 45,000 |
| 2024-01-19 | 75.600 | 76.500 | 75.400 | 76.500 | 76.500 | 81,000 |
| 2024-01-18 | 75.000 | 75.700 | 74.100 | 75.600 | 75.600 | 90,000 |
| 2024-01-17 | 76.100 | 76.100 | 74.400 | 74.900 | 74.900 | 99,000 |
| 2024-01-16 | 77.400 | 77.900 | 75.800 | 76.500 | 76.500 | 109,000 |
| 2024-01-15 | 77.600 | 77.600 | 76.800 | 77.400 | 77.400 | 140,168 |
| 2024-01-12 | 76.500 | 77.200 | 76.000 | 76.400 | 76.400 | 157,000 |
| 2024-01-11 | 76.000 | 77.500 | 75.200 | 76.200 | 76.200 | 385,000 |
| 2024-01-10 | 75.400 | 76.000 | 74.100 | 75.500 | 75.500 | 206,000 |
| 2024-01-09 | 76.400 | 77.000 | 75.000 | 75.100 | 75.100 | 285,000 |
| 2024-01-08 | 76.300 | 76.500 | 75.100 | 75.100 | 75.100 | 133,000 |
| 2024-01-05 | 75.900 | 76.300 | 75.600 | 76.300 | 76.300 | 84,000 |
| 2024-01-04 | 75.300 | 77.000 | 75.300 | 75.800 | 75.800 | 182,000 |
| 2024-01-03 | 75.900 | 75.900 | 75.000 | 75.200 | 75.200 | 48,000 |
| 2024-01-02 | 75.000 | 77.100 | 75.000 | 75.900 | 75.900 | 161,000 |
| 2023-12-29 | 75.000 | 75.000 | 74.500 | 74.800 | 74.800 | 24,000 |
| 2023-12-28 | 75.400 | 75.500 | 74.800 | 74.800 | 74.800 | 14,000 |
| 2023-12-27 | 74.500 | 75.300 | 74.500 | 75.300 | 75.300 | 36,000 |
| 2023-12-26 | 74.200 | 75.500 | 74.200 | 75.300 | 75.300 | 97,000 |
| 2023-12-25 | 76.700 | 77.200 | 73.300 | 73.700 | 73.700 | 206,000 |
| 2023-12-22 | 75.200 | 77.800 | 75.200 | 76.300 | 76.300 | 247,000 |
| 2023-12-21 | 74.900 | 75.500 | 74.600 | 75.100 | 75.100 | 119,000 |
| 2023-12-20 | 75.000 | 76.000 | 74.800 | 74.900 | 74.900 | 135,000 |
| 2023-12-19 | 75.000 | 75.300 | 74.200 | 74.600 | 74.600 | 110,000 |
| 2023-12-18 | 74.900 | 76.500 | 73.700 | 74.800 | 74.800 | 207,000 |
| 2023-12-15 | 73.800 | 74.500 | 73.700 | 73.700 | 73.700 | 94,000 |
| 2023-12-14 | 74.300 | 74.300 | 73.600 | 73.900 | 73.900 | 110,000 |
| 2023-12-13 | 73.600 | 74.700 | 73.600 | 74.100 | 74.100 | 246,000 |
| 2023-12-12 | 73.000 | 73.700 | 72.500 | 73.600 | 73.600 | 222,000 |
| 2023-12-11 | 72.300 | 73.100 | 72.300 | 72.700 | 72.700 | 92,000 |
| 2023-12-08 | 73.500 | 73.600 | 72.100 | 72.500 | 72.500 | 115,000 |
| 2023-12-07 | 72.300 | 76.500 | 72.300 | 72.700 | 72.700 | 568,000 |
| 2023-12-06 | 73.900 | 74.500 | 71.700 | 72.000 | 72.000 | 458,000 |
| 2023-12-05 | 69.300 | 69.500 | 68.800 | 69.300 | 69.300 | 66,000 |
| 2023-12-04 | 68.700 | 69.200 | 68.600 | 69.200 | 69.200 | 116,000 |
| 2023-12-01 | 67.900 | 68.100 | 67.500 | 68.100 | 68.100 | 71,000 |
| 2023-11-30 | 67.900 | 67.900 | 67.300 | 67.800 | 67.800 | 49,000 |
| 2023-11-29 | 68.000 | 68.000 | 67.500 | 67.800 | 67.800 | 49,000 |
| 2023-11-28 | 66.900 | 67.600 | 66.900 | 67.600 | 67.600 | 49,000 |
| 2023-11-27 | 66.700 | 66.900 | 66.700 | 66.900 | 66.900 | 52,000 |
| 2023-11-24 | 66.800 | 66.800 | 66.500 | 66.600 | 66.600 | 49,000 |
| 2023-11-23 | 67.400 | 67.400 | 66.800 | 66.800 | 66.800 | 24,000 |
| 2023-11-22 | 66.800 | 67.000 | 66.800 | 66.900 | 66.900 | 32,000 |
| 2023-11-21 | 67.300 | 67.400 | 66.900 | 67.000 | 67.000 | 29,000 |
| 2023-11-20 | 67.300 | 67.300 | 67.100 | 67.100 | 67.100 | 34,000 |
| 2023-11-17 | 68.000 | 68.000 | 67.300 | 67.400 | 67.400 | 35,000 |
| 2023-11-16 | 67.200 | 67.700 | 66.900 | 67.400 | 67.400 | 96,000 |
| 2023-11-15 | 66.500 | 66.800 | 66.300 | 66.700 | 66.700 | 69,000 |
| 2023-11-14 | 66.500 | 66.600 | 66.300 | 66.500 | 66.500 | 33,000 |
| 2023-11-13 | 66.500 | 66.600 | 66.300 | 66.400 | 66.400 | 40,000 |
| 2023-11-10 | 66.700 | 66.700 | 66.000 | 66.400 | 66.400 | 26,000 |
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.