Soonest Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	71.200	71.800	71.000	71.500	65.181	40,035
2023-05-17	70.900	71.400	70.700	71.100	64.816	44,254
2023-05-16	70.500	70.700	70.400	70.700	64.451	26,120
2023-05-15	70.300	70.500	70.200	70.300	64.087	12,582
2023-05-12	69.600	70.500	69.600	70.400	64.178	32,199
2023-05-11	70.800	70.800	69.500	69.600	63.449	58,499
2023-05-10	70.600	71.000	70.600	70.900	64.634	30,220
2023-05-09	71.400	71.400	70.400	70.700	64.451	60,880
2023-05-08	72.100	72.100	71.200	71.400	65.089	64,455
2023-05-05	71.700	71.800	71.400	71.700	65.363	57,987
2023-05-04	71.000	72.900	71.000	72.100	65.728	208,678
2023-05-03	69.900	70.300	69.300	70.300	64.087	51,058
2023-05-02	70.300	70.300	69.500	69.900	63.722	36,280
2023-04-28	69.800	70.200	69.600	70.200	63.996	38,500
2023-04-27	68.800	69.600	68.800	69.600	63.449	33,178
2023-04-26	69.400	69.700	68.500	69.400	63.266	51,997
2023-04-25	70.000	70.100	68.700	68.800	62.719	76,997
2023-04-24	69.800	70.100	68.900	69.600	63.449	63,147
2023-04-21	72.400	72.400	69.700	69.800	63.631	109,365
2023-04-20	73.200	73.200	72.000	72.400	66.001	73,773
2023-04-19	73.700	73.800	73.100	73.200	66.730	79,153
2023-04-18	73.900	74.000	73.400	73.700	67.186	60,320
2023-04-17	74.400	74.500	73.400	74.200	67.642	53,745
2023-04-14	73.600	74.200	73.300	74.200	67.642	57,527
2023-04-13	73.900	74.000	73.300	73.900	67.368	48,210
2023-04-12	74.000	74.100	73.500	73.800	67.277	46,038
2023-04-11	75.900	75.900	73.500	74.100	67.551	285,022
2023-04-10	77.700	78.300	77.400	78.000	71.106	105,698
2023-04-07	77.000	77.300	76.900	77.300	70.468	114,545
2023-04-06	75.200	76.900	75.100	76.700	69.921	163,773
2023-03-31	74.700	75.400	74.700	75.400	68.736	102,317
2023-03-30	74.700	74.800	74.400	74.800	68.189	43,056
2023-03-29	74.600	74.600	74.200	74.600	68.007	52,000
2023-03-28	74.700	74.700	74.000	74.500	67.915	63,600
2023-03-27	74.100	74.900	73.900	74.700	68.098	63,963
2023-03-24	74.200	74.600	74.100	74.300	67.733	70,194
2023-03-23	74.500	74.500	73.700	74.400	67.824	77,520
2023-03-22	75.200	75.300	74.300	74.600	68.007	116,991
2023-03-21	75.400	75.600	74.400	75.000	68.371	134,040
2023-03-20	75.000	75.500	74.500	75.300	68.645	136,012
2023-03-17	73.400	74.900	73.400	74.400	67.824	149,093
2023-03-16	74.500	75.200	73.100	73.100	66.639	136,724
2023-03-15	76.300	77.000	74.500	74.500	67.915	272,453
2023-03-14	72.500	74.200	72.500	73.700	67.186	148,570
2023-03-13	72.500	72.700	71.700	72.700	66.275	67,100
2023-03-10	72.700	72.700	72.000	72.400	66.001	81,217
2023-03-09	73.100	73.100	72.500	72.700	66.275	48,230
2023-03-08	71.800	73.200	71.600	72.700	66.275	91,415
2023-03-07	72.200	72.200	71.600	71.800	65.454	74,400
2023-03-06	72.500	72.500	72.100	72.200	65.819	72,607
2023-03-03	72.600	72.700	71.800	72.100	65.728	121,598
2023-03-02	72.200	72.500	72.200	72.300	65.910	130,164
2023-03-01	72.200	72.200	71.600	71.900	65.545	82,333
2023-02-24	72.300	72.800	71.800	72.000	65.636	75,160
2023-02-23	71.200	72.800	71.200	72.200	65.819	194,439
2023-02-22	70.000	71.100	69.800	70.800	64.542	189,547
2023-02-21	69.300	70.000	69.200	70.000	63.813	54,164
2023-02-20	69.300	70.000	69.300	69.300	63.175	45,110
2023-02-17	68.900	69.200	68.600	69.100	62.993	60,128
2023-02-16	68.900	69.200	68.900	69.100	62.993	37,260

← NewerPage 15 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.