Soonest Express Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 73.000 | 73.300 | 72.400 | 72.500 | 72.500 | 83,000 |
| 2024-10-29 | 73.700 | 74.000 | 72.500 | 73.000 | 73.000 | 28,000 |
| 2024-10-28 | 73.400 | 73.500 | 72.100 | 73.500 | 73.500 | 47,000 |
| 2024-10-25 | 73.000 | 74.000 | 72.800 | 72.800 | 72.800 | 114,000 |
| 2024-10-24 | 73.000 | 73.500 | 73.000 | 73.200 | 73.200 | 26,000 |
| 2024-10-23 | 73.500 | 73.700 | 72.600 | 73.500 | 73.500 | 28,000 |
| 2024-10-22 | 72.500 | 73.500 | 72.500 | 73.000 | 73.000 | 13,000 |
| 2024-10-21 | 73.100 | 73.600 | 72.900 | 73.500 | 73.500 | 52,000 |
| 2024-10-18 | 73.500 | 73.600 | 72.200 | 73.600 | 73.600 | 60,000 |
| 2024-10-17 | 73.000 | 73.500 | 73.000 | 73.400 | 73.400 | 29,000 |
| 2024-10-16 | 73.000 | 73.000 | 72.900 | 72.900 | 72.900 | 3,000 |
| 2024-10-15 | 73.200 | 73.500 | 72.600 | 73.000 | 73.000 | 64,000 |
| 2024-10-14 | 72.200 | 73.400 | 71.500 | 73.400 | 73.400 | 119,000 |
| 2024-10-11 | 73.100 | 73.100 | 72.500 | 72.900 | 72.900 | 57,000 |
| 2024-10-09 | 74.000 | 74.000 | 73.000 | 73.000 | 73.000 | 60,000 |
| 2024-10-08 | 74.800 | 74.800 | 73.800 | 74.100 | 74.100 | 20,000 |
| 2024-10-07 | 72.800 | 74.000 | 72.800 | 74.000 | 74.000 | 38,000 |
| 2024-10-04 | 73.500 | 74.000 | 72.800 | 72.800 | 72.800 | 92,000 |
| 2024-10-03 | 75.100 | 75.100 | 75.100 | 75.100 | 75.100 | 0 |
| 2024-10-02 | 75.100 | 75.100 | 75.100 | 75.100 | 75.100 | 0 |
| 2024-10-01 | 74.000 | 75.500 | 74.000 | 75.100 | 75.100 | 70,000 |
| 2024-09-30 | 74.700 | 75.400 | 74.200 | 74.200 | 74.200 | 97,000 |
| 2024-09-27 | 75.100 | 75.500 | 74.300 | 75.400 | 75.400 | 28,000 |
| 2024-09-26 | 75.700 | 75.700 | 74.000 | 75.000 | 75.000 | 25,000 |
| 2024-09-25 | 74.400 | 76.000 | 74.400 | 75.500 | 75.500 | 12,000 |
| 2024-09-24 | 75.000 | 75.200 | 74.400 | 74.400 | 74.400 | 36,000 |
| 2024-09-23 | 75.000 | 75.100 | 74.300 | 74.400 | 74.400 | 28,000 |
| 2024-09-20 | 75.100 | 75.200 | 74.400 | 74.400 | 74.400 | 21,000 |
| 2024-09-19 | 73.300 | 74.800 | 73.300 | 74.800 | 74.800 | 39,000 |
| 2024-09-18 | 73.300 | 74.500 | 73.300 | 74.200 | 74.200 | 29,000 |
| 2024-09-16 | 74.900 | 74.900 | 74.200 | 74.900 | 74.900 | 22,000 |
| 2024-09-13 | 73.700 | 74.900 | 73.700 | 74.900 | 74.900 | 11,000 |
| 2024-09-12 | 74.500 | 74.500 | 73.500 | 73.700 | 73.700 | 53,000 |
| 2024-09-11 | 74.000 | 74.700 | 73.600 | 74.000 | 74.000 | 70,000 |
| 2024-09-10 | 75.500 | 75.500 | 74.400 | 74.500 | 74.500 | 54,000 |
| 2024-09-09 | 74.000 | 75.200 | 73.300 | 75.200 | 75.200 | 66,000 |
| 2024-09-06 | 75.800 | 75.800 | 73.000 | 74.600 | 74.600 | 240,000 |
| 2024-09-05 | 77.000 | 77.000 | 76.000 | 76.200 | 76.200 | 38,000 |
| 2024-09-04 | 74.100 | 76.500 | 74.100 | 75.800 | 75.800 | 52,000 |
| 2024-09-03 | 76.100 | 76.800 | 76.000 | 76.800 | 76.800 | 86,000 |
| 2024-09-02 | 77.000 | 77.000 | 76.100 | 76.100 | 76.100 | 34,000 |
| 2024-08-30 | 77.000 | 77.300 | 76.800 | 77.000 | 77.000 | 70,000 |
| 2024-08-29 | 77.100 | 77.100 | 76.300 | 77.000 | 77.000 | 24,000 |
| 2024-08-28 | 77.300 | 77.300 | 76.600 | 77.200 | 77.200 | 23,000 |
| 2024-08-27 | 77.300 | 77.300 | 76.500 | 77.300 | 77.300 | 22,000 |
| 2024-08-26 | 77.500 | 77.500 | 77.000 | 77.500 | 77.500 | 60,000 |
| 2024-08-23 | 77.600 | 77.800 | 77.200 | 77.800 | 77.800 | 11,000 |
| 2024-08-22 | 77.500 | 78.000 | 77.200 | 78.000 | 78.000 | 42,000 |
| 2024-08-21 | 77.000 | 78.000 | 76.700 | 77.500 | 77.500 | 81,000 |
| 2024-08-20 | 76.800 | 77.000 | 76.000 | 77.000 | 77.000 | 43,000 |
| 2024-08-19 | 77.200 | 77.500 | 76.700 | 76.800 | 76.800 | 30,000 |
| 2024-08-16 | 77.200 | 77.600 | 76.500 | 77.400 | 77.400 | 52,000 |
| 2024-08-15 | 76.400 | 77.100 | 76.300 | 76.800 | 76.800 | 38,000 |
| 2024-08-14 | 77.000 | 77.200 | 76.200 | 76.400 | 76.400 | 80,000 |
| 2024-08-13 | 77.500 | 77.500 | 76.600 | 76.900 | 76.900 | 19,000 |
| 2024-08-12 | 76.500 | 77.100 | 76.400 | 77.000 | 77.000 | 42,000 |
| 2024-08-09 | 77.500 | 78.200 | 76.500 | 76.500 | 76.500 | 58,000 |
| 2024-08-08 | 77.700 | 77.700 | 76.500 | 77.300 | 77.300 | 99,000 |
| 2024-08-07 | 72.200 | 78.300 | 72.200 | 77.000 | 77.000 | 141,000 |
| 2024-08-06 | 73.800 | 73.800 | 67.900 | 72.300 | 72.300 | 82,000 |
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.