Soonest Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	75.000	75.400	74.900	75.400	75.400	31,000
2025-04-30	74.700	74.700	74.000	74.400	74.400	19,000
2025-04-29	73.900	74.400	73.200	74.400	74.400	25,000
2025-04-28	72.500	73.900	72.100	73.900	73.900	11,000
2025-04-25	74.300	74.300	72.200	72.500	72.500	22,081
2025-04-24	72.200	73.200	72.200	72.500	72.500	30,000
2025-04-23	71.300	72.300	71.200	72.200	72.200	21,000
2025-04-22	71.000	71.300	71.000	71.200	71.200	12,008
2025-04-21	72.200	72.200	71.600	72.000	72.000	38,000
2025-04-18	72.900	73.000	72.600	73.000	73.000	48,000
2025-04-17	72.200	73.000	72.200	73.000	73.000	36,000
2025-04-16	74.800	74.800	73.500	73.700	73.700	25,000
2025-04-15	72.600	74.700	72.000	73.900	73.900	52,000
2025-04-14	72.500	73.900	72.500	72.600	72.600	100,000
2025-04-11	69.800	72.800	69.800	72.600	72.600	84,000
2025-04-10	71.000	71.500	70.900	71.500	71.500	68,000
2025-04-09	67.000	67.000	64.500	65.000	65.000	122,268
2025-04-08	66.500	68.200	66.000	67.000	67.000	141,133
2025-04-07	68.200	70.000	68.200	68.200	68.200	158,000
2025-04-02	75.500	75.700	75.000	75.700	75.700	11,000
2025-04-01	74.200	75.500	72.700	75.500	75.500	27,549
2025-03-31	71.900	74.000	71.900	73.900	73.900	57,383
2025-03-28	75.600	76.300	73.900	74.800	74.800	71,000
2025-03-27	77.100	77.100	76.300	76.300	76.300	17,059
2025-03-26	77.100	77.100	76.800	76.900	76.900	20,000
2025-03-25	77.000	77.000	76.800	76.800	76.800	11,000
2025-03-24	77.000	77.000	76.700	76.700	76.700	12,000
2025-03-21	76.500	77.100	76.500	76.900	76.900	11,001
2025-03-20	76.400	77.100	76.400	76.900	76.900	21,000
2025-03-19	76.700	76.800	76.100	76.400	76.400	56,095
2025-03-18	76.700	77.000	76.500	76.700	76.700	80,000
2025-03-17	77.800	77.800	76.700	76.700	76.700	80,000
2025-03-14	78.300	78.300	77.800	77.800	77.800	61,050
2025-03-13	77.600	78.200	76.800	77.900	77.900	114,000
2025-03-12	80.800	80.800	77.500	77.500	77.500	354,022
2025-03-11	78.700	81.200	78.000	80.400	80.400	274,122
2025-03-10	78.900	79.000	77.900	78.500	78.500	69,015
2025-03-07	77.200	77.600	77.000	77.200	77.200	21,080
2025-03-06	77.500	77.500	77.000	77.400	77.400	26,002
2025-03-05	76.300	77.200	76.300	77.200	77.200	60,030
2025-03-04	76.500	76.500	75.700	76.300	76.300	12,000
2025-03-03	76.500	76.600	76.500	76.600	76.600	13,017
2025-02-27	76.600	76.600	76.400	76.500	76.500	19,035
2025-02-26	77.600	77.600	76.500	76.600	76.600	23,012
2025-02-25	77.800	77.800	76.500	76.700	76.700	71,032
2025-02-24	75.700	76.200	75.300	76.200	76.200	42,100
2025-02-21	76.000	76.000	75.600	75.700	75.700	10,000
2025-02-20	75.400	76.000	75.200	76.000	76.000	19,174
2025-02-19	75.000	75.400	75.000	75.400	75.400	23,113
2025-02-18	75.000	75.200	74.800	74.900	74.900	13,000
2025-02-17	74.800	75.300	74.800	75.100	75.100	30,033
2025-02-14	74.800	74.800	74.500	74.800	74.800	15,094
2025-02-13	74.900	74.900	74.500	74.800	74.800	26,010
2025-02-12	74.700	74.900	74.700	74.900	74.900	12,006
2025-02-11	75.300	75.300	74.600	74.700	74.700	32,000
2025-02-10	74.100	75.600	74.100	74.600	74.600	16,000
2025-02-07	73.800	74.200	73.700	73.800	73.800	26,025
2025-02-06	73.800	74.300	73.700	74.000	74.000	22,022
2025-02-05	73.700	74.300	73.700	74.100	74.100	33,000
2025-02-04	73.400	73.700	73.400	73.700	73.700	29,000

← NewerPage 7 of 21 · 1,222 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.