Soonest Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	73.900	73.900	72.500	72.800	66.366	75,353
2022-08-15	72.500	73.400	71.000	73.200	66.730	219,385
2022-08-12	74.000	74.000	71.800	72.500	66.092	146,684
2022-08-11	73.000	73.900	72.900	73.300	66.822	77,500
2022-08-10	72.600	73.400	72.600	72.800	66.366	103,701
2022-08-09	71.700	72.600	71.600	72.600	66.183	102,478
2022-08-08	72.500	72.500	71.000	71.700	65.363	86,231
2022-08-05	71.500	73.100	71.500	72.500	66.092	229,327
2022-08-04	70.900	71.600	70.000	71.300	64.998	238,837
2022-08-03	77.500	77.800	75.000	75.500	64.269	576,965
2022-08-02	72.400	72.400	71.500	71.800	61.119	68,059
2022-08-01	70.800	72.600	70.800	72.200	61.460	103,302
2022-07-29	70.000	70.700	70.000	70.600	60.098	77,295
2022-07-28	70.000	70.300	69.500	69.800	59.417	31,785
2022-07-27	70.000	70.000	69.200	69.500	59.162	40,140
2022-07-26	70.200	70.500	69.700	69.700	59.332	22,229
2022-07-25	69.000	69.800	68.700	69.800	59.417	48,037
2022-07-22	69.000	69.100	68.700	69.000	58.736	38,077
2022-07-21	69.200	69.400	68.600	68.900	58.651	39,369
2022-07-20	69.800	69.800	68.600	68.800	58.566	43,778
2022-07-19	69.300	69.400	68.500	69.200	58.906	37,236
2022-07-18	69.000	70.000	68.400	69.100	58.821	25,214
2022-07-15	68.100	69.000	68.100	68.800	58.566	29,028
2022-07-14	67.500	69.600	67.500	68.800	58.566	66,250
2022-07-13	67.500	68.300	67.000	67.800	57.714	42,047
2022-07-12	67.200	68.300	65.900	66.600	56.693	25,223
2022-07-11	68.600	69.700	67.900	68.300	58.140	19,283
2022-07-08	67.800	68.300	65.500	67.900	57.800	62,437
2022-07-07	65.600	67.800	65.600	66.800	56.863	115,375
2022-07-06	64.400	65.200	64.400	64.700	55.076	34,120
2022-07-05	65.000	65.800	64.400	65.400	55.671	28,214
2022-07-04	65.000	66.200	63.500	64.000	54.480	64,004
2022-07-01	66.000	68.900	63.300	63.500	54.054	97,080
2022-06-30	66.500	66.500	65.800	66.500	56.608	72,970
2022-06-29	67.600	68.800	67.000	67.200	57.204	32,115
2022-06-28	69.000	69.000	67.900	68.400	58.225	19,115
2022-06-27	68.200	70.600	68.100	69.200	58.906	107,203
2022-06-24	65.400	68.000	65.400	67.000	57.033	72,788
2022-06-23	67.100	68.000	66.100	66.200	56.352	57,515
2022-06-22	67.700	67.800	67.200	67.500	57.459	70,269
2022-06-21	68.000	68.000	67.500	67.800	57.714	19,000
2022-06-20	69.100	69.100	67.200	67.300	57.289	101,485
2022-06-17	69.200	70.000	68.900	69.600	59.247	31,608
2022-06-16	71.000	71.100	69.900	70.000	59.587	53,272
2022-06-15	70.500	71.200	70.400	70.600	60.098	40,000
2022-06-14	70.400	70.700	69.400	70.500	60.013	29,011
2022-06-13	70.400	70.600	70.100	70.400	59.928	57,351
2022-06-10	71.800	71.800	71.300	71.600	60.949	47,267
2022-06-09	73.500	73.500	72.300	72.600	61.800	41,335
2022-06-08	74.000	74.000	72.900	73.000	62.141	36,138
2022-06-07	74.000	74.000	72.700	73.300	62.396	22,569
2022-06-06	72.200	73.200	72.200	72.600	61.800	43,106
2022-06-02	71.800	72.400	71.800	72.000	61.290	33,250
2022-06-01	71.700	72.300	71.600	71.900	61.205	29,020
2022-05-31	72.200	72.300	71.600	71.700	61.034	35,009
2022-05-30	72.500	72.500	72.000	72.300	61.545	19,197
2022-05-27	71.800	71.900	71.500	71.600	60.949	26,060
2022-05-26	71.500	71.700	71.400	71.400	60.779	41,116
2022-05-25	71.000	71.500	70.600	71.300	60.694	63,110
2022-05-24	72.900	72.900	71.300	71.400	60.779	42,228

← NewerPage 18 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.