Soonest Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	60.600	60.600	57.900	58.400	58.400	198,000
2026-07-20	59.000	60.800	58.000	58.500	58.500	69,000
2026-07-17	60.000	60.300	58.500	59.000	59.000	69,000
2026-07-16	60.100	61.000	59.000	59.500	59.500	151,000
2026-07-15	61.900	62.100	60.000	60.400	60.400	109,000
2026-07-14	60.200	62.000	60.000	62.000	62.000	93,000
2026-07-13	61.500	61.900	60.500	61.900	61.900	32,000
2026-07-10	61.000	61.000	61.000	61.000	61.000	0
2026-07-09	61.300	61.300	61.000	61.000	61.000	22,022
2026-07-08	61.500	61.800	61.200	61.800	61.800	41,017
2026-07-07	62.000	62.000	61.400	61.500	61.500	61,000
2026-07-06	62.300	62.400	62.100	62.100	62.100	10,000
2026-07-03	61.500	62.300	61.200	62.300	62.300	46,000
2026-07-02	61.200	61.500	61.200	61.500	61.500	36,000
2026-07-01	62.200	62.200	61.200	61.200	61.200	76,128
2026-06-30	62.100	62.200	62.000	62.200	62.200	16,000
2026-06-29	62.100	62.500	61.800	62.100	62.100	50,048
2026-06-26	63.100	63.200	62.200	62.300	62.300	201,000
2026-06-25	66.700	68.800	66.700	68.500	64.000	273,112
2026-06-24	66.300	66.700	66.200	66.500	62.131	19,000
2026-06-23	66.700	66.700	66.100	66.200	61.851	32,000
2026-06-22	66.700	66.700	65.800	66.000	61.664	84,031
2026-06-18	66.900	67.000	66.700	66.700	66.700	28,100
2026-06-17	67.000	67.200	66.800	66.800	66.800	52,000
2026-06-16	66.200	66.900	66.000	66.700	66.700	38,000
2026-06-15	66.200	66.300	65.800	66.200	66.200	38,000
2026-06-12	67.100	67.100	65.900	66.300	66.300	46,020
2026-06-11	65.800	66.000	65.800	65.900	65.900	44,266
2026-06-10	67.000	67.000	65.700	65.800	65.800	32,003
2026-06-09	66.000	66.200	65.700	66.000	66.000	37,000
2026-06-08	65.800	66.100	65.200	65.800	65.800	34,100
2026-06-05	66.800	66.800	66.200	66.600	66.600	10,000
2026-06-04	66.200	66.800	66.100	66.800	66.800	12,000
2026-06-03	66.500	66.900	66.200	66.800	66.800	23,010
2026-06-02	66.400	66.800	65.900	66.400	66.400	49,000
2026-06-01	66.400	66.900	65.800	66.900	66.900	53,000
2026-05-29	66.100	66.400	65.500	66.400	66.400	19,266
2026-05-28	65.500	66.100	65.500	66.000	66.000	56,001
2026-05-27	66.100	66.100	65.000	65.800	65.800	62,478
2026-05-26	66.800	66.800	65.500	66.300	66.300	75,015
2026-05-25	67.000	67.000	66.200	66.800	66.800	37,013
2026-05-22	67.700	67.700	66.400	66.900	66.900	29,000
2026-05-21	69.800	69.800	66.200	66.900	66.900	66,133
2026-05-20	67.000	67.000	66.200	66.700	66.700	10,000
2026-05-19	67.400	67.400	66.200	67.100	67.100	13,000
2026-05-18	66.400	67.500	66.000	67.500	67.500	23,000
2026-05-15	66.800	66.800	65.600	66.500	66.500	35,000
2026-05-14	66.200	66.800	66.100	66.800	66.800	20,000
2026-05-13	66.200	67.100	66.200	66.700	66.700	19,000
2026-05-12	67.000	67.000	66.500	67.000	67.000	7,020
2026-05-11	67.500	67.500	66.600	66.900	66.900	32,000
2026-05-08	67.400	67.800	66.800	67.500	67.500	15,000
2026-05-07	67.000	68.400	66.700	67.400	67.400	37,020
2026-05-06	66.500	66.900	65.800	66.900	66.900	62,010
2026-05-05	66.200	66.500	66.000	66.500	66.500	30,066
2026-05-04	67.000	67.000	66.400	66.700	66.700	45,106
2026-04-30	67.000	67.500	66.200	66.900	66.900	16,000
2026-04-29	66.400	66.900	66.300	66.900	66.900	49,010
2026-04-28	66.300	66.400	65.500	66.400	66.400	16,000
2026-04-27	67.300	67.300	66.000	66.100	66.100	57,000

← NewerPage 2 of 5 · 242 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.