Soonest Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	71.000	71.800	69.800	70.500	64.269	134,895
2022-11-10	70.900	70.900	70.300	70.700	64.451	47,520
2022-11-09	70.800	71.300	70.300	71.200	64.907	99,327
2022-11-08	72.300	72.300	69.900	70.500	64.269	301,249
2022-11-07	73.200	73.400	72.600	72.700	66.275	85,260
2022-11-04	73.500	73.600	73.000	73.000	66.548	112,109
2022-11-03	72.500	74.100	72.100	73.200	66.730	128,495
2022-11-02	74.200	74.700	72.500	72.500	66.092	442,115
2022-11-01	68.800	69.200	68.800	69.000	62.902	45,339
2022-10-31	67.600	68.800	67.600	68.800	62.719	29,170
2022-10-28	68.100	68.500	67.700	68.500	62.446	28,000
2022-10-27	67.000	68.500	67.000	68.500	62.446	48,285
2022-10-26	66.600	67.000	66.300	67.000	61.078	33,195
2022-10-25	66.800	66.800	66.500	66.600	60.714	11,236
2022-10-24	67.200	67.500	66.600	66.800	60.896	14,151
2022-10-21	66.500	66.800	66.400	66.800	60.896	11,017
2022-10-20	67.900	67.900	66.300	66.900	60.987	34,006
2022-10-19	67.800	68.100	67.300	67.900	61.899	34,108
2022-10-18	68.000	68.000	67.300	67.800	61.808	17,101
2022-10-17	66.800	68.000	66.300	68.000	61.990	34,001
2022-10-14	68.000	68.600	67.300	68.200	62.172	63,051
2022-10-13	67.900	68.000	65.700	67.700	61.716	31,551
2022-10-12	68.900	68.900	66.400	67.900	61.899	61,173
2022-10-11	66.200	67.900	66.200	67.700	61.716	13,025
2022-10-07	68.100	69.000	67.700	68.800	62.719	40,197
2022-10-06	69.300	69.300	67.500	68.800	62.719	76,896
2022-10-05	69.900	70.300	69.100	69.500	63.357	50,350
2022-10-04	69.000	69.400	68.400	69.200	63.084	57,633
2022-10-03	67.700	68.800	67.700	68.300	62.263	17,001
2022-09-30	66.000	67.500	66.000	67.500	61.534	40,020
2022-09-29	67.500	67.700	66.800	67.200	61.261	42,210
2022-09-28	67.300	67.300	65.500	66.600	60.714	81,632
2022-09-27	67.000	68.000	67.000	68.000	61.990	24,367
2022-09-26	69.300	69.300	66.500	67.800	61.808	59,410
2022-09-23	70.600	70.700	69.700	70.300	64.087	38,641
2022-09-22	70.400	70.600	69.200	70.400	64.178	59,370
2022-09-21	70.300	70.900	70.000	70.400	64.178	11,200
2022-09-20	69.800	70.800	69.700	70.700	64.451	12,205
2022-09-19	71.400	71.400	69.500	69.900	63.722	66,398
2022-09-16	71.900	71.900	71.000	71.400	65.089	71,005
2022-09-15	71.500	72.400	71.200	72.100	65.728	88,439
2022-09-14	70.200	71.300	70.000	71.300	64.998	60,224
2022-09-13	72.100	72.500	71.700	72.000	65.636	77,119
2022-09-12	73.000	73.000	70.600	71.400	65.089	102,318
2022-09-08	70.600	71.900	69.200	71.700	65.363	100,341
2022-09-07	68.700	69.400	68.000	68.800	62.719	147,668
2022-09-06	67.100	67.100	65.400	66.700	60.805	74,329
2022-09-05	67.900	67.900	66.900	67.500	61.534	38,690
2022-09-02	70.400	70.400	66.800	68.000	61.990	101,930
2022-09-01	72.100	72.100	70.200	70.400	64.178	85,495
2022-08-31	71.900	72.200	71.600	72.200	65.819	32,259
2022-08-30	71.800	72.000	71.600	71.900	65.545	26,055
2022-08-29	71.100	71.700	71.000	71.500	65.181	87,002
2022-08-26	73.600	73.900	72.700	73.300	66.822	49,050
2022-08-25	72.500	73.000	72.500	73.000	66.548	64,000
2022-08-24	73.000	73.200	72.600	73.000	66.548	44,100
2022-08-23	72.000	72.500	72.000	72.500	66.092	43,001
2022-08-22	73.500	73.500	72.000	72.700	66.275	65,202
2022-08-19	73.500	73.500	72.500	73.300	66.822	47,136
2022-08-18	72.800	73.500	72.800	73.500	67.004	38,133

← NewerPage 17 of 21 · 1,227 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.