Soonest Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	72.900	72.900	71.300	71.400	60.779	42,228
2022-05-23	71.700	74.700	71.700	72.600	61.800	131,022
2022-05-20	71.400	72.100	71.400	71.400	60.779	44,702
2022-05-19	70.000	71.300	69.800	71.200	60.609	56,329
2022-05-18	71.600	72.200	71.500	71.600	60.949	45,402
2022-05-17	70.700	71.400	70.600	70.900	60.353	67,368
2022-05-16	72.500	72.800	70.200	70.700	60.183	139,865
2022-05-13	71.600	72.900	71.600	72.400	61.630	93,280
2022-05-12	73.100	73.500	71.500	71.600	60.949	69,313
2022-05-11	73.000	73.500	72.500	73.100	62.226	81,200
2022-05-10	72.200	73.300	72.100	72.600	61.800	84,587
2022-05-09	74.600	74.700	72.200	72.200	61.460	110,107
2022-05-06	74.000	74.700	72.700	73.700	62.737	160,777
2022-05-05	80.900	81.000	74.800	74.800	63.673	968,674
2022-05-04	72.000	77.000	72.000	77.000	65.546	937,726
2022-05-03	70.000	70.300	69.900	70.000	59.587	23,078
2022-04-29	70.500	70.700	70.200	70.500	60.013	34,350
2022-04-28	69.900	69.900	69.500	69.800	59.417	17,380
2022-04-27	69.500	70.000	69.500	69.900	59.502	39,350
2022-04-26	70.200	70.700	69.500	70.500	60.013	31,115
2022-04-25	70.600	70.600	69.700	70.100	59.672	50,428
2022-04-22	71.200	71.600	71.100	71.300	60.694	38,377
2022-04-21	71.800	71.800	71.100	71.100	60.524	30,260
2022-04-20	71.800	72.900	71.200	71.300	60.694	62,815
2022-04-19	71.100	71.600	71.100	71.200	60.609	32,511
2022-04-18	72.500	72.500	70.900	71.000	60.438	36,135
2022-04-15	72.200	72.300	71.700	71.700	61.034	29,371
2022-04-14	71.400	72.300	71.400	72.200	61.460	51,250
2022-04-13	71.200	71.400	71.000	71.200	60.609	26,405
2022-04-12	71.000	71.200	70.600	70.600	60.098	67,513
2022-04-11	71.300	72.400	71.000	71.300	60.694	50,129
2022-04-08	72.000	72.100	71.800	71.900	61.205	37,258
2022-04-07	72.900	73.300	71.500	71.500	60.864	46,655
2022-04-06	73.700	73.700	73.000	73.200	62.311	62,071
2022-04-01	71.400	73.700	71.000	73.700	62.737	106,420
2022-03-31	72.100	72.600	72.000	72.200	61.460	34,001
2022-03-30	73.100	73.100	72.200	72.300	61.545	49,085
2022-03-29	73.400	73.400	72.100	72.300	61.545	33,091
2022-03-28	73.600	73.600	72.000	72.600	61.800	60,050
2022-03-25	72.300	72.300	71.300	71.800	61.119	66,025
2022-03-24	71.600	72.900	71.500	72.400	61.630	35,001
2022-03-23	72.600	72.600	71.600	72.200	61.460	63,198
2022-03-22	72.100	72.400	72.100	72.300	61.545	32,720
2022-03-21	73.100	73.100	72.200	72.300	61.545	88,029
2022-03-18	72.500	72.600	72.000	72.300	61.545	36,203
2022-03-17	73.000	73.600	71.900	72.500	61.715	51,430
2022-03-16	73.000	73.000	70.500	71.100	60.524	100,140
2022-03-15	72.200	72.200	70.800	70.800	60.268	40,840
2022-03-14	72.000	73.000	72.000	72.100	61.375	32,302
2022-03-11	71.100	73.000	71.100	72.000	61.290	26,371
2022-03-10	72.400	74.900	72.000	72.600	61.800	139,647
2022-03-09	71.500	71.600	70.200	71.600	60.949	65,265
2022-03-08	69.600	72.500	69.200	70.200	59.757	99,008
2022-03-07	74.500	74.500	71.200	71.500	60.864	174,861
2022-03-04	74.500	76.900	73.900	74.600	63.503	237,939
2022-03-03	72.500	76.100	72.500	74.300	63.247	376,732
2022-03-02	72.000	72.400	72.000	72.200	61.460	48,471
2022-03-01	72.000	72.000	71.300	71.800	61.119	34,103
2022-02-25	71.900	72.000	70.500	71.000	60.438	62,220
2022-02-24	72.000	72.400	70.000	70.100	59.672	133,986

← NewerPage 19 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.