Soonest Express Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	62.800	63.100	62.800	63.100	63.100	4,000
2026-10-15	62.300	63.000	62.000	63.000	63.000	8,000
2026-10-14	62.300	63.300	62.300	62.900	62.900	14,066
2026-10-13	63.300	63.400	62.800	62.800	62.800	12,085
2026-10-12	62.400	63.500	62.400	63.500	63.500	22,000
2026-10-08	62.800	62.900	62.200	62.900	62.900	6,000
2026-10-07	62.600	63.000	62.200	63.000	63.000	46,000
2026-10-06	62.600	62.700	62.000	62.000	62.000	9,018
2026-10-05	61.800	62.600	61.800	62.600	62.600	10,100
2026-10-02	61.800	62.000	61.800	62.000	62.000	9,020
2026-10-01	62.400	62.500	62.300	62.300	62.300	10,000
2026-09-30	62.700	62.700	62.400	62.600	62.600	7,020
2026-09-29	63.000	63.000	62.700	62.700	62.700	3,005
2026-09-24	63.000	63.000	62.700	62.700	62.700	13,133
2026-09-23	62.900	62.900	62.900	62.900	62.900	1,000
2026-09-22	63.000	63.000	62.200	62.900	62.900	8,006
2026-09-21	62.500	63.000	62.300	63.000	63.000	11,010
2026-09-18	62.500	62.600	62.500	62.500	62.500	3,000
2026-09-17	62.600	62.700	62.600	62.600	62.600	8,000
2026-09-16	62.300	63.000	62.300	62.600	62.600	4,000
2026-09-15	62.900	62.900	62.800	62.800	62.800	3,000
2026-09-14	62.500	62.900	62.500	62.900	62.900	3,000
2026-09-11	62.600	62.900	62.300	62.900	62.900	12,000
2026-09-10	62.800	62.900	62.200	62.900	62.900	32,000
2026-09-09	62.900	63.000	62.700	62.800	62.800	19,000
2026-09-08	63.000	63.000	62.500	63.000	63.000	19,000
2026-09-07	62.200	63.000	62.000	63.000	63.000	9,006
2026-09-04	62.500	62.500	62.200	62.400	62.400	15,010
2026-09-03	62.600	62.600	62.600	62.600	62.600	2,000
2026-09-02	62.600	62.600	62.600	62.600	62.600	7,100
2026-09-01	62.000	63.300	61.900	63.200	63.200	7,030
2026-08-31	63.100	63.100	62.000	62.000	62.000	8,000
2026-08-28	63.300	63.500	63.100	63.100	63.100	8,000
2026-08-27	62.800	62.800	62.500	62.500	62.500	14,062
2026-08-26	62.500	62.800	62.500	62.800	62.800	4,019
2026-08-25	62.400	62.400	62.000	62.000	62.000	3,057
2026-08-24	63.100	63.400	62.200	62.800	62.800	11,003
2026-08-21	62.000	64.500	61.800	63.000	63.000	40,020
2026-08-20	61.800	62.100	61.800	61.900	61.900	11,000
2026-08-19	61.700	61.900	61.400	61.900	61.900	12,000
2026-08-18	62.000	62.000	61.900	61.900	61.900	4,200
2026-08-17	60.300	61.900	60.300	61.900	61.900	18,202
2026-08-14	60.500	62.000	59.600	60.800	60.800	52,000
2026-08-13	61.100	61.700	61.000	61.500	61.500	96,017
2026-08-12	62.900	63.000	62.700	62.700	62.700	16,064
2026-08-11	62.500	63.900	62.400	62.900	62.900	12,000
2026-08-10	63.800	64.000	63.400	63.400	63.400	27,005
2026-08-07	63.700	63.900	63.200	63.800	63.800	36,000
2026-08-06	63.000	63.500	62.900	63.500	63.500	40,000
2026-08-05	63.400	63.500	62.400	62.700	62.700	39,000
2026-08-04	60.500	62.400	60.500	62.400	62.400	62,000
2026-08-03	59.000	60.300	59.000	60.300	60.300	2,000
2026-07-31	59.000	59.500	58.300	59.000	59.000	13,000
2026-07-30	58.400	59.100	58.000	59.000	59.000	30,000
2026-07-29	59.400	59.400	58.000	58.500	58.500	42,000
2026-07-28	58.500	59.900	58.500	59.400	59.400	11,000
2026-07-27	58.500	59.400	58.500	59.400	59.400	10,518
2026-07-24	58.200	58.600	58.000	58.500	58.500	31,000
2026-07-23	57.600	58.200	57.300	58.200	58.200	27,000
2026-07-22	59.500	59.500	57.200	57.700	57.700	132,001

Page 1 of 21 · 1,224 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.