Soonest Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	68.000	68.000	65.000	66.400	66.400	87,000
2023-08-11	68.000	68.600	68.000	68.500	68.500	28,000
2023-08-10	68.500	69.000	68.400	68.600	68.600	37,000
2023-08-09	69.000	69.800	68.500	69.500	69.500	37,000
2023-08-08	69.800	70.300	69.200	69.800	69.800	43,000
2023-08-07	70.300	70.500	69.800	70.500	70.500	45,000
2023-08-04	70.400	70.500	70.100	70.200	70.200	50,000
2023-08-03	70.300	70.300	70.300	70.300	70.300	0
2023-08-02	70.000	71.400	70.000	70.300	70.300	158,000
2023-08-01	69.000	69.400	68.800	68.900	68.900	26,000
2023-07-31	69.300	69.300	68.900	69.000	69.000	35,000
2023-07-28	68.900	69.100	68.400	69.000	69.000	48,000
2023-07-27	69.000	69.000	68.800	68.900	68.900	9,000
2023-07-26	68.600	69.200	68.500	69.000	69.000	38,000
2023-07-25	68.100	68.600	67.600	68.600	68.600	38,000
2023-07-24	69.300	69.300	68.100	68.100	68.100	20,000
2023-07-21	68.000	69.300	68.000	69.300	69.300	29,000
2023-07-20	69.800	69.800	67.800	68.900	68.900	34,000
2023-07-19	68.100	68.200	67.700	68.200	68.200	30,000
2023-07-18	68.600	68.600	68.000	68.200	68.200	64,000
2023-07-17	69.200	69.200	68.500	68.900	68.900	58,000
2023-07-14	68.500	69.900	68.500	69.200	69.200	46,000
2023-07-13	68.500	68.700	67.500	68.500	68.500	94,000
2023-07-12	69.300	69.300	68.500	68.500	68.500	44,000
2023-07-11	68.600	69.500	68.600	69.500	69.500	37,000
2023-07-10	69.000	69.700	68.600	68.900	68.900	34,000
2023-07-07	70.700	70.700	68.100	70.000	70.000	78,000
2023-07-06	71.000	71.500	70.500	71.400	71.400	50,000
2023-07-05	71.600	71.600	71.000	71.000	71.000	31,000
2023-07-04	71.600	71.600	70.900	71.600	71.600	57,000
2023-07-03	70.500	71.900	70.500	71.800	71.800	142,000
2023-06-30	69.500	70.300	69.500	70.300	70.300	53,000
2023-06-29	69.300	69.800	69.100	69.800	69.800	48,000
2023-06-28	69.500	69.500	69.200	69.400	69.400	30,000
2023-06-27	69.500	69.500	69.000	69.100	69.100	76,000
2023-06-26	70.300	70.300	69.200	69.500	69.500	108,000
2023-06-21	71.800	71.800	70.000	70.300	70.300	153,000
2023-06-20	70.800	71.500	70.500	71.200	71.200	158,000
2023-06-19	72.000	72.000	70.500	70.700	70.700	493,000
2023-06-16	78.900	79.200	78.500	79.200	72.200	533,000
2023-06-15	76.900	78.400	76.900	78.200	71.288	313,042
2023-06-14	76.600	77.000	76.600	76.700	69.921	152,474
2023-06-13	77.200	77.200	76.000	76.600	69.830	173,260
2023-06-12	76.300	77.000	76.200	76.500	69.739	118,932
2023-06-09	75.400	76.000	75.400	76.000	69.283	143,592
2023-06-08	74.700	75.200	74.600	75.200	68.554	130,683
2023-06-07	75.400	75.400	74.400	74.700	68.098	93,772
2023-06-06	75.300	75.400	74.300	74.900	68.280	117,355
2023-06-05	74.300	75.100	73.700	74.800	68.189	131,496
2023-06-02	73.300	73.600	73.000	73.500	67.004	51,559
2023-06-01	72.500	73.000	72.200	72.900	66.457	63,392
2023-05-31	72.700	72.700	72.300	72.500	66.092	66,526
2023-05-30	72.400	72.400	72.100	72.400	66.001	24,140
2023-05-29	72.200	72.400	72.200	72.400	66.001	24,350
2023-05-26	72.100	72.200	71.900	72.200	65.819	29,000
2023-05-25	71.800	72.300	71.700	72.300	65.910	32,136
2023-05-24	72.100	72.200	71.900	72.100	65.728	34,196
2023-05-23	72.100	72.300	72.100	72.300	65.910	24,432
2023-05-22	71.800	72.200	71.200	72.100	65.728	61,360
2023-05-19	71.500	71.500	71.200	71.400	65.089	39,540

← NewerPage 14 of 21 · 1,226 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.