Soonest Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	72.700	73.400	72.400	72.400	61.630	55,010
2022-02-22	73.800	73.800	71.700	71.900	61.205	77,259
2022-02-21	73.800	76.500	73.800	74.000	62.992	122,662
2022-02-18	71.500	74.200	71.500	73.800	62.822	81,354
2022-02-17	72.200	73.000	72.200	72.700	61.886	27,001
2022-02-16	72.700	73.400	72.100	72.100	61.375	25,315
2022-02-15	71.200	72.200	71.200	72.000	61.290	38,293
2022-02-14	72.500	72.800	72.000	72.000	61.290	34,450
2022-02-11	72.900	73.000	72.700	72.900	62.056	27,229
2022-02-10	73.000	73.600	72.700	73.300	62.396	42,035
2022-02-09	74.000	74.000	72.600	72.900	62.056	44,251
2022-02-08	71.700	73.900	71.700	73.000	62.141	54,688
2022-02-07	69.500	74.000	69.500	72.800	61.971	42,563
2022-01-26	68.600	70.300	68.600	69.500	59.162	48,189
2022-01-25	69.300	69.300	68.500	68.600	58.395	41,166
2022-01-24	69.600	69.600	68.200	69.300	58.991	44,761
2022-01-21	71.400	72.500	70.800	71.100	60.524	60,010
2022-01-20	72.200	72.500	71.600	72.500	61.715	18,412
2022-01-19	72.800	72.800	72.000	72.200	61.460	55,633
2022-01-18	73.900	74.100	72.900	72.900	62.056	50,721
2022-01-17	73.300	73.800	72.800	73.700	62.737	16,889
2022-01-14	74.000	74.000	72.500	73.200	62.311	83,298
2022-01-13	74.100	74.800	74.100	74.800	63.673	40,340
2022-01-12	75.300	76.000	74.300	74.700	63.588	67,802
2022-01-11	76.300	76.300	74.500	75.300	64.099	113,664
2022-01-10	75.700	81.100	75.700	76.500	65.120	239,452
2022-01-07	76.200	76.200	73.700	75.700	64.439	86,711
2022-01-06	77.100	77.100	76.200	76.200	64.865	40,470
2022-01-05	77.600	77.600	76.300	76.300	64.950	35,020
2022-01-04	76.900	76.900	75.900	76.200	64.865	43,541
2022-01-03	77.400	77.400	75.800	75.900	64.609	89,181
2021-12-30	77.900	77.900	77.300	77.400	65.886	47,198
2021-12-29	78.000	78.100	77.300	77.500	65.971	41,350
2021-12-28	76.900	78.500	76.900	77.200	65.716	105,202
2021-12-27	77.200	77.400	76.600	76.900	65.461	53,662
2021-12-24	78.100	78.300	77.100	77.200	65.716	60,414
2021-12-23	77.900	78.300	77.400	77.500	65.971	49,101
2021-12-22	78.700	78.700	77.800	77.800	66.227	31,213
2021-12-21	78.200	78.500	77.100	78.000	66.397	53,251
2021-12-20	78.600	78.800	77.000	77.100	65.631	66,547
2021-12-17	78.400	79.500	77.600	77.600	66.057	128,134
2021-12-16	79.400	79.800	78.200	78.300	66.652	69,059
2021-12-15	78.100	79.600	78.100	78.600	66.908	66,216
2021-12-14	80.300	80.300	76.000	78.500	66.823	104,499
2021-12-13	80.200	80.900	78.600	79.700	67.844	227,823
2021-12-10	80.100	80.100	78.600	78.600	66.908	131,059
2021-12-09	80.400	80.400	78.500	78.600	66.908	98,030
2021-12-08	80.000	81.700	79.200	79.200	67.419	360,394
2021-12-07	78.900	79.600	78.100	78.800	67.078	191,584
2021-12-06	78.900	79.700	78.100	78.200	66.567	165,240
2021-12-03	79.200	79.200	77.700	77.900	66.312	102,822
2021-12-02	77.600	79.800	76.600	78.100	66.482	345,370
2021-12-01	76.400	78.000	76.400	77.700	66.142	90,390
2021-11-30	77.900	77.900	76.400	76.400	65.035	85,588
2021-11-29	74.000	76.400	73.500	75.400	64.184	155,905
2021-11-26	78.500	79.300	75.500	75.600	64.354	116,882
2021-11-25	78.900	79.200	78.100	78.300	66.652	76,201
2021-11-24	77.700	78.800	77.700	78.100	66.482	71,212
2021-11-23	79.000	79.000	77.200	77.300	65.801	99,445
2021-11-22	78.900	79.400	78.300	78.800	67.078	177,172

← NewerPage 20 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.