Soonest Express Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 74.000 | 74.000 | 73.200 | 73.700 | 73.700 | 8,000 |
| 2025-01-22 | 73.500 | 74.000 | 73.500 | 74.000 | 74.000 | 29,000 |
| 2025-01-21 | 73.500 | 74.000 | 73.500 | 73.700 | 73.700 | 17,000 |
| 2025-01-20 | 73.500 | 74.000 | 73.300 | 74.000 | 74.000 | 9,000 |
| 2025-01-17 | 74.000 | 74.000 | 73.500 | 74.000 | 74.000 | 13,000 |
| 2025-01-16 | 73.000 | 74.100 | 73.000 | 74.000 | 74.000 | 31,000 |
| 2025-01-15 | 73.500 | 73.900 | 73.200 | 73.400 | 73.400 | 25,000 |
| 2025-01-14 | 73.500 | 74.100 | 73.400 | 74.100 | 74.100 | 15,000 |
| 2025-01-13 | 74.000 | 74.100 | 73.000 | 74.100 | 74.100 | 79,000 |
| 2025-01-10 | 73.300 | 74.200 | 73.100 | 74.100 | 74.100 | 29,000 |
| 2025-01-09 | 74.100 | 74.500 | 74.100 | 74.300 | 74.300 | 29,000 |
| 2025-01-08 | 74.600 | 74.800 | 74.400 | 74.800 | 74.800 | 17,000 |
| 2025-01-07 | 75.100 | 75.100 | 74.800 | 75.000 | 75.000 | 23,000 |
| 2025-01-06 | 74.600 | 75.500 | 74.600 | 75.100 | 75.100 | 26,000 |
| 2025-01-03 | 74.800 | 75.000 | 74.800 | 74.900 | 74.900 | 25,000 |
| 2025-01-02 | 75.400 | 75.400 | 74.400 | 75.200 | 75.200 | 19,000 |
| 2024-12-31 | 75.000 | 75.200 | 74.500 | 75.200 | 75.200 | 17,000 |
| 2024-12-30 | 75.000 | 75.300 | 75.000 | 75.200 | 75.200 | 6,000 |
| 2024-12-27 | 74.000 | 75.000 | 73.700 | 74.800 | 74.800 | 25,000 |
| 2024-12-26 | 74.500 | 75.000 | 74.400 | 75.000 | 75.000 | 11,000 |
| 2024-12-25 | 74.500 | 75.000 | 74.300 | 75.000 | 75.000 | 24,000 |
| 2024-12-24 | 74.700 | 74.900 | 74.700 | 74.900 | 74.900 | 3,000 |
| 2024-12-23 | 74.100 | 75.000 | 74.100 | 75.000 | 75.000 | 5,000 |
| 2024-12-20 | 74.700 | 74.700 | 74.100 | 74.600 | 74.600 | 30,000 |
| 2024-12-19 | 74.700 | 74.700 | 74.500 | 74.700 | 74.700 | 5,000 |
| 2024-12-18 | 75.000 | 75.000 | 74.200 | 75.000 | 75.000 | 25,000 |
| 2024-12-17 | 75.200 | 75.200 | 74.500 | 75.200 | 75.200 | 20,000 |
| 2024-12-16 | 74.500 | 75.000 | 74.100 | 75.000 | 75.000 | 17,000 |
| 2024-12-13 | 74.500 | 75.000 | 74.500 | 75.000 | 75.000 | 6,000 |
| 2024-12-12 | 75.000 | 75.100 | 74.200 | 75.100 | 75.100 | 15,000 |
| 2024-12-11 | 73.500 | 74.600 | 73.500 | 74.000 | 74.000 | 66,000 |
| 2024-12-10 | 75.000 | 75.300 | 74.200 | 74.200 | 74.200 | 14,000 |
| 2024-12-09 | 74.100 | 75.100 | 74.100 | 75.000 | 75.000 | 45,000 |
| 2024-12-06 | 75.100 | 75.100 | 74.700 | 75.000 | 75.000 | 37,000 |
| 2024-12-05 | 75.200 | 75.600 | 74.800 | 74.800 | 74.800 | 23,000 |
| 2024-12-04 | 75.700 | 75.800 | 74.200 | 75.000 | 75.000 | 42,000 |
| 2024-12-03 | 73.500 | 74.600 | 73.200 | 74.600 | 74.600 | 146,000 |
| 2024-12-02 | 73.600 | 73.600 | 73.400 | 73.500 | 73.500 | 6,000 |
| 2024-11-29 | 73.100 | 73.600 | 73.100 | 73.600 | 73.600 | 13,000 |
| 2024-11-28 | 73.200 | 73.300 | 73.000 | 73.300 | 73.300 | 20,000 |
| 2024-11-27 | 73.800 | 73.900 | 73.300 | 73.800 | 73.800 | 23,000 |
| 2024-11-26 | 73.800 | 74.800 | 73.800 | 74.000 | 74.000 | 26,000 |
| 2024-11-25 | 73.500 | 73.800 | 73.500 | 73.800 | 73.800 | 25,000 |
| 2024-11-22 | 73.500 | 73.700 | 73.400 | 73.700 | 73.700 | 33,000 |
| 2024-11-21 | 73.300 | 73.500 | 73.000 | 73.500 | 73.500 | 45,000 |
| 2024-11-20 | 73.700 | 73.700 | 73.300 | 73.600 | 73.600 | 19,948 |
| 2024-11-19 | 73.500 | 73.700 | 73.100 | 73.700 | 73.700 | 38,000 |
| 2024-11-18 | 73.500 | 73.500 | 73.000 | 73.300 | 73.300 | 42,000 |
| 2024-11-15 | 73.500 | 73.900 | 73.200 | 73.700 | 73.700 | 32,000 |
| 2024-11-14 | 73.400 | 73.500 | 72.700 | 73.500 | 73.500 | 46,000 |
| 2024-11-13 | 73.300 | 74.200 | 73.000 | 73.300 | 73.300 | 51,000 |
| 2024-11-12 | 73.000 | 73.400 | 72.800 | 73.300 | 73.300 | 34,000 |
| 2024-11-11 | 73.900 | 74.400 | 73.000 | 73.700 | 73.700 | 40,000 |
| 2024-11-08 | 73.300 | 73.800 | 73.100 | 73.500 | 73.500 | 25,000 |
| 2024-11-07 | 73.400 | 73.500 | 72.800 | 73.300 | 73.300 | 56,000 |
| 2024-11-06 | 73.900 | 73.900 | 72.400 | 72.800 | 72.800 | 92,000 |
| 2024-11-05 | 72.900 | 73.100 | 72.500 | 73.100 | 73.100 | 29,000 |
| 2024-11-04 | 72.600 | 73.300 | 72.300 | 73.100 | 73.100 | 54,000 |
| 2024-11-01 | 73.000 | 73.900 | 72.500 | 72.500 | 72.500 | 86,000 |
| 2024-10-31 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
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.