Soonest Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	68.500	68.500	67.300	67.300	67.300	6,000
2026-04-23	68.000	68.000	67.400	67.500	67.500	34,020
2026-04-22	68.100	68.200	67.900	68.000	68.000	39,000
2026-04-21	68.100	68.800	68.100	68.100	68.100	25,000
2026-04-20	68.300	68.400	68.000	68.100	68.100	33,010
2026-04-17	68.300	68.900	68.300	68.400	68.400	10,000
2026-04-16	69.100	69.100	68.500	68.800	68.800	21,000
2026-04-15	69.000	69.100	68.500	69.100	69.100	25,000
2026-04-14	69.900	69.900	68.000	69.500	69.500	46,399
2026-04-13	68.800	70.700	68.800	69.800	69.800	12,000
2026-04-10	69.500	69.500	69.100	69.200	69.200	25,000
2026-04-09	69.100	69.400	69.000	69.100	69.100	22,000
2026-04-08	69.000	69.600	68.900	69.300	69.300	45,000
2026-04-07	70.400	70.800	69.700	70.800	70.800	23,000
2026-04-02	69.800	70.700	69.500	70.000	70.000	25,000
2026-04-01	70.000	71.400	69.500	71.400	71.400	36,070
2026-03-31	71.500	71.500	69.700	70.200	70.200	9,000
2026-03-30	70.000	70.500	69.800	70.500	70.500	11,000
2026-03-27	70.600	70.600	70.600	70.600	70.600	1,025
2026-03-26	70.000	70.800	70.000	70.800	70.800	8,010
2026-03-25	70.500	71.700	69.100	70.800	70.800	15,055
2026-03-24	69.800	70.900	69.500	70.900	70.900	8,000
2026-03-23	71.000	71.000	69.500	70.000	70.000	13,030
2026-03-20	70.000	70.900	69.800	70.900	70.900	5,066
2026-03-19	70.000	70.900	70.000	70.800	70.800	16,600
2026-03-18	70.000	70.700	69.600	70.700	70.700	36,000
2026-03-17	69.700	70.500	69.500	70.500	70.500	40,100
2026-03-16	69.500	70.000	69.500	70.000	70.000	16,066
2026-03-13	69.600	70.800	69.600	69.900	69.900	14,039
2026-03-12	71.900	71.900	70.300	71.500	71.500	6,933
2026-03-11	70.300	71.900	70.300	71.900	71.900	25,010
2026-03-10	70.000	70.300	69.000	70.300	70.300	20,004
2026-03-09	70.000	70.000	68.600	70.000	70.000	101,000
2026-03-06	70.300	70.700	70.300	70.600	70.600	9,827
2026-03-05	70.900	71.300	70.000	70.700	70.700	33,000
2026-03-04	71.700	71.700	69.500	70.000	70.000	226,005
2026-03-03	72.800	73.200	72.700	73.000	73.000	36,055
2026-03-02	72.700	73.100	72.700	72.800	72.800	71,133
2026-02-26	72.200	72.800	72.200	72.800	72.800	20,266
2026-02-25	72.500	72.500	72.100	72.300	72.300	22,119
2026-02-24	72.300	72.600	71.900	72.500	72.500	45,014
2026-02-23	72.100	72.900	71.900	72.300	72.300	46,080
2026-02-11	72.200	73.400	72.200	73.200	73.200	17,017
2026-02-10	72.300	72.600	72.300	72.500	72.500	26,000
2026-02-09	72.100	72.700	71.900	72.700	72.700	29,000
2026-02-06	72.300	72.600	72.200	72.600	72.600	10,000
2026-02-05	72.400	72.700	72.200	72.700	72.700	17,350
2026-02-04	72.200	72.400	72.200	72.400	72.400	36,000
2026-02-03	72.000	72.700	71.900	72.200	72.200	35,045
2026-02-02	71.800	72.000	71.800	72.000	72.000	18,000
2026-01-30	72.900	72.900	72.300	72.700	72.700	21,000
2026-01-29	72.000	72.900	72.000	72.900	72.900	33,141
2026-01-28	72.300	72.300	72.200	72.300	72.300	14,000
2026-01-27	72.500	72.500	71.900	72.500	72.500	30,000
2026-01-26	71.900	72.500	71.900	72.500	72.500	19,002
2026-01-23	71.900	72.000	71.600	71.900	71.900	22,399
2026-01-22	71.600	72.300	71.600	72.000	72.000	5,000
2026-01-21	72.300	72.300	71.500	71.800	71.800	50,002
2026-01-20	72.000	72.500	71.700	72.200	72.200	28,005
2026-01-19	72.000	72.300	71.600	72.000	72.000	107,318

← NewerPage 3 of 21 · 1,224 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.