Soonest Express Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 70.800 | 71.300 | 70.800 | 70.900 | 70.900 | 15,000 |
| 2025-07-25 | 71.100 | 71.100 | 71.000 | 71.100 | 71.100 | 11,150 |
| 2025-07-24 | 70.800 | 71.200 | 70.700 | 71.000 | 71.000 | 18,005 |
| 2025-07-23 | 70.700 | 71.000 | 70.400 | 71.000 | 71.000 | 23,100 |
| 2025-07-22 | 70.800 | 70.800 | 70.100 | 70.700 | 70.700 | 30,018 |
| 2025-07-21 | 70.900 | 70.900 | 70.600 | 70.800 | 70.800 | 15,000 |
| 2025-07-18 | 71.300 | 71.500 | 71.000 | 71.000 | 71.000 | 33,000 |
| 2025-07-17 | 71.000 | 71.400 | 71.000 | 71.400 | 71.400 | 19,000 |
| 2025-07-16 | 71.100 | 71.400 | 71.100 | 71.200 | 71.200 | 30,000 |
| 2025-07-15 | 71.100 | 71.500 | 71.100 | 71.100 | 71.100 | 19,000 |
| 2025-07-14 | 71.300 | 71.300 | 71.000 | 71.100 | 71.100 | 16,000 |
| 2025-07-11 | 71.800 | 71.800 | 71.000 | 71.300 | 71.300 | 48,000 |
| 2025-07-10 | 71.700 | 71.900 | 71.700 | 71.900 | 71.900 | 12,000 |
| 2025-07-09 | 71.600 | 72.000 | 71.500 | 71.700 | 71.700 | 28,059 |
| 2025-07-08 | 70.900 | 71.300 | 70.600 | 71.000 | 71.000 | 22,000 |
| 2025-07-07 | 70.000 | 70.900 | 70.000 | 70.900 | 70.900 | 3,000 |
| 2025-07-04 | 70.900 | 71.000 | 70.800 | 70.800 | 70.800 | 11,000 |
| 2025-07-03 | 70.100 | 70.900 | 70.100 | 70.900 | 70.900 | 22,150 |
| 2025-07-02 | 70.500 | 70.600 | 70.200 | 70.300 | 70.300 | 12,000 |
| 2025-07-01 | 70.400 | 70.800 | 70.200 | 70.600 | 70.600 | 17,000 |
| 2025-06-30 | 71.200 | 71.200 | 70.800 | 70.800 | 70.800 | 3,000 |
| 2025-06-27 | 70.600 | 70.600 | 70.100 | 70.300 | 70.300 | 32,000 |
| 2025-06-26 | 70.400 | 70.500 | 70.100 | 70.500 | 70.500 | 31,000 |
| 2025-06-25 | 70.400 | 70.400 | 70.200 | 70.400 | 70.400 | 8,000 |
| 2025-06-24 | 70.100 | 70.400 | 70.000 | 70.400 | 70.400 | 22,004 |
| 2025-06-23 | 69.800 | 69.800 | 69.600 | 69.700 | 69.700 | 32,000 |
| 2025-06-20 | 71.000 | 71.000 | 70.100 | 70.300 | 70.300 | 37,010 |
| 2025-06-19 | 75.500 | 75.500 | 75.300 | 75.400 | 75.400 | 52,016 |
| 2025-06-18 | 75.500 | 75.500 | 75.400 | 75.500 | 75.500 | 15,133 |
| 2025-06-17 | 75.500 | 75.600 | 75.200 | 75.500 | 75.500 | 45,015 |
| 2025-06-16 | 74.300 | 75.900 | 74.200 | 75.000 | 75.000 | 28,000 |
| 2025-06-13 | 75.100 | 75.300 | 74.800 | 74.900 | 74.900 | 31,000 |
| 2025-06-12 | 75.500 | 75.900 | 75.100 | 75.500 | 75.500 | 23,043 |
| 2025-06-11 | 75.900 | 76.000 | 75.400 | 75.400 | 75.400 | 19,000 |
| 2025-06-10 | 75.300 | 76.000 | 75.200 | 75.900 | 75.900 | 25,010 |
| 2025-06-09 | 75.600 | 77.000 | 75.000 | 75.200 | 75.200 | 43,001 |
| 2025-06-06 | 75.600 | 77.000 | 75.600 | 76.000 | 76.000 | 13,020 |
| 2025-06-05 | 76.700 | 77.100 | 76.300 | 76.300 | 76.300 | 10,200 |
| 2025-06-04 | 77.000 | 77.100 | 76.600 | 77.100 | 77.100 | 14,000 |
| 2025-06-03 | 77.000 | 77.000 | 76.500 | 77.000 | 77.000 | 12,053 |
| 2025-06-02 | 77.000 | 77.000 | 76.300 | 76.800 | 76.800 | 19,000 |
| 2025-05-29 | 75.600 | 76.900 | 75.600 | 76.900 | 76.900 | 45,020 |
| 2025-05-28 | 75.900 | 76.300 | 75.600 | 76.300 | 76.300 | 37,000 |
| 2025-05-27 | 76.500 | 76.500 | 75.400 | 75.900 | 75.900 | 39,000 |
| 2025-05-26 | 76.500 | 76.500 | 76.400 | 76.400 | 76.400 | 4,000 |
| 2025-05-23 | 76.600 | 76.600 | 76.000 | 76.500 | 76.500 | 8,000 |
| 2025-05-22 | 76.300 | 76.700 | 75.800 | 76.600 | 76.600 | 30,000 |
| 2025-05-21 | 76.900 | 76.900 | 76.100 | 76.300 | 76.300 | 36,010 |
| 2025-05-20 | 77.500 | 77.500 | 76.700 | 76.900 | 76.900 | 12,054 |
| 2025-05-19 | 77.900 | 78.000 | 77.300 | 77.300 | 77.300 | 33,025 |
| 2025-05-16 | 77.300 | 78.700 | 77.300 | 77.700 | 77.700 | 141,000 |
| 2025-05-15 | 77.400 | 77.600 | 77.000 | 77.300 | 77.300 | 56,050 |
| 2025-05-14 | 76.200 | 77.000 | 75.900 | 76.900 | 76.900 | 76,000 |
| 2025-05-13 | 75.900 | 76.000 | 75.300 | 75.900 | 75.900 | 43,040 |
| 2025-05-12 | 76.300 | 76.400 | 75.300 | 75.300 | 75.300 | 46,106 |
| 2025-05-09 | 75.300 | 76.100 | 75.300 | 75.700 | 75.700 | 48,054 |
| 2025-05-08 | 75.000 | 75.400 | 75.000 | 75.000 | 75.000 | 39,001 |
| 2025-05-07 | 75.500 | 75.600 | 74.300 | 75.000 | 75.000 | 105,010 |
| 2025-05-06 | 75.300 | 75.800 | 74.800 | 75.800 | 75.800 | 65,047 |
| 2025-05-05 | 75.600 | 75.900 | 74.500 | 75.000 | 75.000 | 18,000 |
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.