Soonest Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	69.000	69.000	68.700	68.800	62.719	16,040
2023-02-14	69.000	69.000	68.600	68.900	62.810	43,167
2023-02-13	69.000	69.000	68.500	69.000	62.902	20,703
2023-02-10	69.300	69.300	68.500	69.000	62.902	26,201
2023-02-09	68.900	69.300	68.800	69.100	62.993	50,368
2023-02-08	68.700	69.100	68.700	68.900	62.810	31,266
2023-02-07	68.300	69.000	68.300	68.900	62.810	46,071
2023-02-06	68.900	68.900	68.800	68.900	62.810	39,156
2023-02-03	69.500	69.600	69.200	69.400	63.266	53,285
2023-02-02	68.800	69.600	68.700	69.400	63.266	95,552
2023-02-01	68.400	68.600	68.400	68.600	62.537	26,504
2023-01-31	68.300	68.500	68.000	68.400	62.355	24,275
2023-01-30	68.200	68.400	67.700	68.300	62.263	34,158
2023-01-17	68.100	68.200	67.800	68.000	61.990	33,309
2023-01-16	67.900	68.100	67.800	68.100	62.081	28,059
2023-01-13	67.800	68.300	67.800	67.900	61.899	44,173
2023-01-12	68.000	68.000	67.200	67.800	61.808	42,030
2023-01-11	67.900	68.100	67.400	68.000	61.990	51,000
2023-01-10	68.300	68.400	68.100	68.300	62.263	15,117
2023-01-09	67.700	68.400	67.300	68.400	62.355	47,180
2023-01-06	67.300	67.700	67.100	67.700	61.716	31,275
2023-01-05	68.000	68.000	67.600	67.600	61.625	44,433
2023-01-04	68.700	68.700	67.500	68.200	62.172	51,094
2023-01-03	68.100	68.500	67.700	68.500	62.446	31,000
2022-12-30	69.100	69.100	68.000	68.000	61.990	46,040
2022-12-29	68.700	69.000	68.700	68.900	62.810	20,067
2022-12-28	68.600	68.900	67.800	68.900	62.810	38,178
2022-12-27	68.400	68.700	68.200	68.700	62.628	54,000
2022-12-26	68.900	69.000	68.200	68.300	62.263	31,160
2022-12-23	69.100	69.100	68.600	69.000	62.902	17,016
2022-12-22	69.000	70.100	68.900	69.500	63.357	133,479
2022-12-21	68.400	68.800	68.200	68.600	62.537	28,065
2022-12-20	68.600	68.600	67.500	68.300	62.263	53,450
2022-12-19	69.800	69.800	68.500	69.000	62.902	34,450
2022-12-16	68.000	69.800	68.000	69.800	63.631	87,823
2022-12-15	68.500	68.500	68.000	68.400	62.355	29,284
2022-12-14	68.600	68.600	68.000	68.000	61.990	20,215
2022-12-13	68.800	68.800	67.900	68.600	62.537	30,000
2022-12-12	67.300	68.800	67.300	68.400	62.355	45,250
2022-12-09	69.000	69.200	68.500	69.200	63.084	35,042
2022-12-08	68.100	68.800	68.000	68.700	62.628	29,071
2022-12-07	68.400	68.800	68.000	68.500	62.446	132,623
2022-12-06	70.000	70.000	69.100	69.100	62.993	50,692
2022-12-05	70.000	70.300	69.800	70.100	63.904	56,280
2022-12-02	70.200	70.500	70.000	70.000	63.813	51,276
2022-12-01	69.900	70.400	69.900	70.100	63.904	75,325
2022-11-30	69.500	69.700	69.000	69.700	63.540	48,000
2022-11-29	69.800	70.100	68.400	69.400	63.266	137,150
2022-11-28	69.700	69.800	69.200	69.800	63.631	31,157
2022-11-25	70.300	70.400	69.600	69.700	63.540	35,284
2022-11-24	70.100	70.100	69.100	70.000	63.813	49,360
2022-11-23	70.000	70.000	69.400	69.800	63.631	56,040
2022-11-22	70.200	70.200	69.800	70.000	63.813	13,050
2022-11-21	70.200	70.500	69.700	70.200	63.996	48,017
2022-11-18	70.200	70.200	69.600	70.000	63.813	42,619
2022-11-17	69.400	70.200	69.000	70.200	63.996	45,295
2022-11-16	70.000	70.000	69.300	69.500	63.357	61,950
2022-11-15	70.700	70.800	69.800	70.000	63.813	66,580
2022-11-14	70.500	70.900	70.100	70.500	64.269	39,133
2022-11-11	71.000	71.800	69.800	70.500	64.269	134,895

← NewerPage 16 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.