Soonest Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	67.000	67.000	66.600	66.700	66.700	27,000
2023-11-08	66.800	66.900	66.600	66.900	66.900	62,000
2023-11-07	66.500	66.700	66.500	66.600	66.600	39,000
2023-11-06	66.600	66.700	66.300	66.500	66.500	23,000
2023-11-03	67.000	67.000	66.300	66.500	66.500	48,000
2023-11-02	66.300	66.700	66.200	66.600	66.600	68,000
2023-11-01	66.700	66.700	65.600	66.000	66.000	128,000
2023-10-31	66.600	66.600	66.100	66.100	66.100	52,000
2023-10-30	66.200	66.600	66.200	66.600	66.600	20,000
2023-10-27	66.000	66.200	66.000	66.200	66.200	54,000
2023-10-26	66.000	66.100	65.700	66.100	66.100	37,000
2023-10-25	65.800	66.100	65.800	66.100	66.100	32,000
2023-10-24	66.100	66.300	66.000	66.000	66.000	36,000
2023-10-23	65.700	66.200	65.700	66.100	66.100	68,000
2023-10-20	65.600	65.700	65.500	65.700	65.700	70,000
2023-10-19	65.200	65.800	65.100	65.700	65.700	54,000
2023-10-18	65.800	65.800	65.300	65.400	65.400	80,000
2023-10-17	65.800	66.000	65.700	65.800	65.800	75,000
2023-10-16	66.500	66.500	65.600	65.700	65.700	164,000
2023-10-13	66.800	67.400	66.700	66.700	66.700	265,000
2023-10-12	68.300	68.400	67.900	67.900	67.900	53,000
2023-10-11	69.000	69.800	68.500	68.500	68.500	70,000
2023-10-06	68.800	69.000	68.600	69.000	69.000	62,000
2023-10-05	68.400	69.000	68.400	68.800	68.800	46,000
2023-10-04	67.800	68.400	67.500	68.400	68.400	44,000
2023-10-03	68.100	68.300	67.900	67.900	67.900	49,000
2023-10-02	69.500	69.500	68.100	68.100	68.100	72,000
2023-09-28	70.100	70.300	69.100	69.500	69.500	56,000
2023-09-27	69.500	70.500	69.500	70.100	70.100	57,000
2023-09-26	69.500	69.800	69.300	69.600	69.600	67,000
2023-09-25	69.500	69.500	69.300	69.500	69.500	65,000
2023-09-22	68.400	69.500	68.400	69.500	69.500	27,000
2023-09-21	69.000	69.000	68.400	68.400	68.400	30,000
2023-09-20	68.800	68.800	68.500	68.800	68.800	22,000
2023-09-19	69.100	69.100	68.700	68.800	68.800	34,000
2023-09-18	69.400	69.400	69.000	69.400	69.400	63,000
2023-09-15	69.800	69.800	69.400	69.700	69.700	42,000
2023-09-14	69.700	69.900	69.700	69.800	69.800	11,000
2023-09-13	69.100	69.900	69.100	69.700	69.700	23,000
2023-09-12	68.617	68.912	68.322	68.912	68.912	59,000
2023-09-11	69.403	69.502	68.224	68.912	68.912	14,241
2023-09-08	68.617	69.010	68.617	68.715	68.715	23,396
2023-09-07	68.715	68.814	68.519	68.617	68.617	26,448
2023-09-06	70.800	70.800	69.600	69.700	69.700	36,000
2023-09-05	70.900	70.900	69.900	70.200	70.200	42,000
2023-09-04	70.000	70.400	69.800	70.000	70.000	41,000
2023-09-01	68.400	69.200	68.300	68.900	68.900	58,000
2023-08-31	68.300	68.300	67.800	68.300	68.300	41,000
2023-08-30	68.200	68.300	67.700	68.000	68.000	43,000
2023-08-29	68.000	68.500	67.700	68.500	68.500	16,000
2023-08-28	69.000	69.000	67.500	68.200	68.200	20,000
2023-08-25	67.400	68.500	67.400	68.500	68.500	30,000
2023-08-24	68.000	68.000	67.300	68.000	68.000	21,000
2023-08-23	67.800	68.000	67.500	68.000	68.000	23,000
2023-08-22	68.100	68.100	67.500	67.500	67.500	30,000
2023-08-21	68.100	68.100	67.100	68.000	68.000	10,000
2023-08-18	67.200	68.200	67.200	67.500	67.500	49,000
2023-08-17	66.200	67.000	66.200	66.900	66.900	51,000
2023-08-16	67.600	67.600	66.000	66.500	66.500	39,000
2023-08-15	66.300	66.800	65.800	66.800	66.800	42,000

← NewerPage 13 of 21 · 1,222 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.