Soonest Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	72.000	72.300	71.600	72.000	72.000	107,318
2026-01-16	72.700	72.900	72.200	72.400	72.400	73,000
2026-01-15	72.900	72.900	72.500	72.800	72.800	14,021
2026-01-14	72.600	73.000	72.400	73.000	73.000	62,016
2026-01-13	72.400	72.600	72.200	72.500	72.500	56,000
2026-01-12	73.600	73.600	72.800	72.800	72.800	48,051
2026-01-09	73.500	73.800	73.100	73.300	73.300	10,000
2026-01-08	72.900	73.800	72.500	73.800	73.800	36,048
2026-01-07	72.700	73.800	72.300	73.200	73.200	234,005
2026-01-06	73.200	73.900	72.600	72.700	72.700	53,000
2026-01-05	74.000	74.000	73.100	73.100	73.100	56,056
2026-01-02	73.900	74.000	73.600	74.000	74.000	57,000
2025-12-31	73.600	74.000	73.300	74.000	74.000	24,030
2025-12-30	73.100	73.600	73.000	73.600	73.600	13,000
2025-12-29	73.500	73.900	73.000	73.200	73.200	26,000
2025-12-26	73.200	73.200	72.800	73.200	73.200	29,000
2025-12-24	73.500	73.900	73.200	73.200	73.200	40,070
2025-12-23	74.000	74.700	73.200	74.000	74.000	34,000
2025-12-22	74.000	74.300	73.600	74.000	74.000	21,000
2025-12-19	73.400	74.000	73.400	74.000	74.000	32,000
2025-12-18	73.700	73.700	73.200	73.400	73.400	8,000
2025-12-17	74.100	74.100	73.900	73.900	73.900	14,000
2025-12-16	75.500	75.500	74.500	74.800	74.800	24,000
2025-12-15	75.500	75.700	75.500	75.500	75.500	18,000
2025-12-12	75.900	76.200	75.800	75.900	75.900	38,000
2025-12-11	74.000	75.900	73.300	75.900	75.900	78,010
2025-12-10	75.700	75.700	73.600	74.200	74.200	48,000
2025-12-09	74.900	75.600	74.500	75.000	75.000	232,532
2025-12-08	73.400	74.500	73.400	74.400	74.400	96,147
2025-12-05	73.200	73.200	72.100	72.400	72.400	15,000
2025-12-04	72.200	72.200	72.000	72.100	72.100	14,030
2025-12-03	71.900	72.500	71.500	72.000	72.000	58,014
2025-12-02	71.700	72.000	71.700	72.000	72.000	7,000
2025-12-01	71.900	72.500	71.500	72.500	72.500	18,015
2025-11-28	72.100	72.400	71.900	72.300	72.300	19,014
2025-11-27	71.400	72.100	71.000	72.100	72.100	37,201
2025-11-26	72.000	72.000	71.300	71.700	71.700	24,000
2025-11-25	71.300	72.000	71.000	72.000	72.000	35,400
2025-11-24	71.500	71.500	71.000	71.400	71.400	25,394
2025-11-21	70.900	71.200	70.300	71.200	71.200	11,014
2025-11-20	70.600	71.200	70.600	71.200	71.200	19,000
2025-11-19	71.500	71.500	70.600	70.600	70.600	18,000
2025-11-18	71.900	72.400	70.600	70.700	70.700	26,000
2025-11-17	71.400	71.700	70.300	71.700	71.700	43,069
2025-11-14	70.600	71.000	70.400	70.900	70.900	125,050
2025-11-13	71.600	71.600	71.000	71.300	71.300	69,000
2025-11-12	73.200	73.200	71.500	72.200	72.200	64,027
2025-11-11	73.300	73.300	72.600	72.900	72.900	27,000
2025-11-10	74.500	74.500	73.000	73.200	73.200	36,040
2025-11-07	73.600	74.500	72.900	74.500	74.500	261,479
2025-11-06	71.500	72.500	71.500	72.100	72.100	181,190
2025-11-05	71.100	71.500	70.500	71.500	71.500	122,004
2025-11-04	70.200	71.000	70.200	71.000	71.000	48,000
2025-11-03	70.900	71.100	70.300	70.900	70.900	50,297
2025-10-31	70.700	70.700	69.700	70.300	70.300	23,000
2025-10-30	70.800	70.800	70.300	70.700	70.700	20,000
2025-10-29	70.400	70.800	70.000	70.800	70.800	44,000
2025-10-28	70.200	70.300	70.000	70.200	70.200	30,309
2025-10-27	69.600	70.400	69.400	70.200	70.200	28,000
2025-10-23	69.900	70.000	69.600	69.700	69.700	22,000

← NewerPage 4 of 21 · 1,225 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.