Soonest Express Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 69.500 | 69.900 | 69.500 | 69.900 | 69.900 | 20,010 |
| 2025-10-21 | 69.300 | 69.800 | 69.300 | 69.800 | 69.800 | 28,000 |
| 2025-10-20 | 69.100 | 69.100 | 68.900 | 69.000 | 69.000 | 38,000 |
| 2025-10-17 | 69.100 | 69.300 | 68.800 | 69.100 | 69.100 | 14,058 |
| 2025-10-16 | 69.200 | 69.500 | 69.200 | 69.500 | 69.500 | 15,000 |
| 2025-10-15 | 68.900 | 69.400 | 68.800 | 69.300 | 69.300 | 19,047 |
| 2025-10-14 | 69.300 | 69.700 | 69.000 | 69.500 | 69.500 | 46,000 |
| 2025-10-13 | 68.500 | 69.200 | 68.500 | 68.700 | 68.700 | 45,500 |
| 2025-10-09 | 69.000 | 69.300 | 69.000 | 69.200 | 69.200 | 18,000 |
| 2025-10-08 | 68.900 | 69.300 | 68.800 | 69.300 | 69.300 | 35,000 |
| 2025-10-07 | 70.000 | 70.000 | 69.000 | 69.200 | 69.200 | 37,733 |
| 2025-10-03 | 69.100 | 69.600 | 69.000 | 69.600 | 69.600 | 27,000 |
| 2025-10-02 | 69.800 | 70.200 | 69.200 | 70.000 | 70.000 | 33,000 |
| 2025-10-01 | 70.200 | 70.300 | 69.900 | 70.100 | 70.100 | 20,000 |
| 2025-09-30 | 70.000 | 70.500 | 69.800 | 70.500 | 70.500 | 18,000 |
| 2025-09-29 | 70.100 | 70.100 | 70.100 | 70.100 | 70.100 | 0 |
| 2025-09-26 | 70.200 | 70.200 | 69.800 | 70.100 | 70.100 | 27,000 |
| 2025-09-25 | 70.000 | 70.400 | 69.800 | 70.400 | 70.400 | 27,000 |
| 2025-09-24 | 70.000 | 70.300 | 69.800 | 70.200 | 70.200 | 25,000 |
| 2025-09-23 | 69.900 | 70.500 | 69.800 | 70.100 | 70.100 | 28,010 |
| 2025-09-22 | 69.500 | 70.000 | 69.200 | 70.000 | 70.000 | 28,000 |
| 2025-09-19 | 70.000 | 70.000 | 69.500 | 70.000 | 70.000 | 34,000 |
| 2025-09-18 | 69.400 | 69.900 | 69.400 | 69.600 | 69.600 | 31,020 |
| 2025-09-17 | 69.800 | 69.800 | 69.600 | 69.700 | 69.700 | 19,000 |
| 2025-09-16 | 69.600 | 70.000 | 69.600 | 69.900 | 69.900 | 19,000 |
| 2025-09-15 | 69.900 | 70.300 | 69.600 | 69.600 | 69.600 | 21,014 |
| 2025-09-12 | 69.500 | 70.300 | 69.500 | 70.200 | 70.200 | 15,045 |
| 2025-09-11 | 70.300 | 70.300 | 69.500 | 69.500 | 69.500 | 33,666 |
| 2025-09-10 | 70.700 | 70.700 | 69.800 | 70.300 | 70.300 | 76,200 |
| 2025-09-09 | 71.000 | 71.000 | 70.100 | 70.600 | 70.600 | 42,033 |
| 2025-09-08 | 71.100 | 71.100 | 70.100 | 70.600 | 70.600 | 55,000 |
| 2025-09-05 | 70.100 | 70.100 | 69.700 | 70.000 | 70.000 | 64,000 |
| 2025-09-04 | 69.500 | 69.800 | 69.300 | 69.300 | 69.300 | 27,000 |
| 2025-09-03 | 69.200 | 69.300 | 68.800 | 69.300 | 69.300 | 29,000 |
| 2025-09-02 | 69.100 | 69.200 | 68.800 | 69.200 | 69.200 | 39,235 |
| 2025-09-01 | 69.200 | 69.400 | 69.200 | 69.300 | 69.300 | 20,027 |
| 2025-08-29 | 69.500 | 69.600 | 69.200 | 69.600 | 69.600 | 19,000 |
| 2025-08-28 | 70.200 | 70.200 | 69.400 | 69.800 | 69.800 | 37,250 |
| 2025-08-27 | 69.900 | 70.000 | 69.400 | 70.000 | 70.000 | 14,015 |
| 2025-08-26 | 69.800 | 70.000 | 69.800 | 69.900 | 69.900 | 4,000 |
| 2025-08-25 | 69.300 | 70.000 | 69.300 | 69.800 | 69.800 | 17,000 |
| 2025-08-22 | 71.000 | 71.000 | 69.700 | 70.500 | 70.500 | 11,015 |
| 2025-08-21 | 71.000 | 71.000 | 70.800 | 70.900 | 70.900 | 10,060 |
| 2025-08-20 | 69.500 | 70.300 | 69.300 | 69.800 | 69.800 | 28,000 |
| 2025-08-19 | 69.600 | 70.000 | 69.100 | 69.600 | 69.600 | 34,000 |
| 2025-08-18 | 70.100 | 70.200 | 70.000 | 70.100 | 70.100 | 42,000 |
| 2025-08-15 | 70.000 | 70.400 | 69.600 | 70.400 | 70.400 | 34,000 |
| 2025-08-14 | 69.600 | 70.400 | 69.200 | 70.000 | 70.000 | 21,000 |
| 2025-08-13 | 70.500 | 70.700 | 70.000 | 70.400 | 70.400 | 32,000 |
| 2025-08-12 | 70.400 | 70.500 | 69.200 | 70.500 | 70.500 | 40,002 |
| 2025-08-11 | 70.700 | 70.700 | 70.200 | 70.400 | 70.400 | 8,000 |
| 2025-08-08 | 70.100 | 70.900 | 70.100 | 70.200 | 70.200 | 15,000 |
| 2025-08-07 | 70.000 | 70.100 | 69.700 | 70.000 | 70.000 | 32,276 |
| 2025-08-06 | 69.300 | 70.200 | 68.500 | 70.000 | 70.000 | 87,000 |
| 2025-08-05 | 71.200 | 71.800 | 71.200 | 71.800 | 71.800 | 27,030 |
| 2025-08-04 | 70.400 | 71.000 | 70.000 | 70.800 | 70.800 | 25,000 |
| 2025-08-01 | 70.900 | 70.900 | 70.900 | 70.900 | 70.900 | 21,000 |
| 2025-07-31 | 71.100 | 71.100 | 70.800 | 70.900 | 70.900 | 28,000 |
| 2025-07-30 | 71.000 | 71.200 | 71.000 | 71.100 | 71.100 | 15,025 |
| 2025-07-29 | 70.900 | 71.100 | 70.900 | 70.900 | 70.900 | 22,000 |
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.