Song Ho Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	28.300	28.900	28.300	28.800	27.452	26,340
2022-11-04	29.400	29.450	29.400	29.450	28.071	7,166
2022-11-02	29.300	29.900	29.300	29.900	28.500	4,000
2022-11-01	29.750	31.600	29.400	29.700	28.309	19,000
2022-10-31	29.350	29.350	29.000	29.300	27.928	6,000
2022-10-28	29.500	29.500	29.500	29.500	28.119	2,000
2022-10-27	29.600	29.800	29.500	29.500	28.119	7,054
2022-10-26	28.600	29.700	28.600	28.850	27.499	16,000
2022-10-25	28.950	28.950	28.950	28.950	27.595	1,127
2022-10-24	28.800	28.900	28.800	28.850	27.499	13,018
2022-10-20	28.400	28.600	28.300	28.600	27.261	10,299
2022-10-19	28.800	28.800	28.800	28.800	27.452	1,020
2022-10-18	28.800	28.950	28.800	28.950	27.595	4,326
2022-10-17	28.600	28.800	28.600	28.800	27.452	3,052
2022-10-14	28.800	29.150	28.800	29.150	27.785	11,070
2022-10-13	29.150	29.150	28.000	28.700	27.356	25,550
2022-10-12	29.200	29.250	29.000	29.250	27.880	23,063
2022-10-07	29.800	29.800	29.800	29.800	28.405	3,133
2022-10-06	29.800	29.800	29.800	29.800	28.405	1,155
2022-10-05	29.700	29.750	29.650	29.750	28.357	6,000
2022-10-04	30.000	30.000	29.550	29.550	28.166	6,000
2022-10-03	29.000	29.200	29.000	29.200	27.833	5,151
2022-09-30	29.000	29.200	28.800	29.200	27.833	8,725
2022-09-29	29.700	29.700	29.200	29.200	27.833	6,000
2022-09-28	29.500	29.500	29.150	29.150	27.785	14,000
2022-09-27	29.900	29.900	29.100	29.550	28.166	38,000
2022-09-26	30.250	30.300	29.300	29.900	28.500	36,360
2022-09-23	30.800	30.800	30.800	30.800	29.358	9,066
2022-09-22	30.800	30.800	30.600	30.700	29.263	19,588
2022-09-21	31.100	31.100	30.800	30.800	29.358	25,895
2022-09-20	31.400	31.450	31.000	31.450	29.977	21,624
2022-09-19	31.300	31.400	31.200	31.400	29.930	15,027
2022-09-16	31.700	31.700	31.500	31.700	30.216	5,027
2022-09-15	31.800	31.800	31.600	31.700	30.216	49,080
2022-09-14	31.900	31.900	31.500	31.800	30.311	10,439
2022-09-13	31.950	31.950	31.950	31.950	30.454	2,180
2022-09-12	31.700	32.100	31.700	32.100	30.597	3,428
2022-09-08	31.700	32.400	31.700	32.000	30.502	6,000
2022-09-07	32.000	32.000	32.000	32.000	30.502	4,044
2022-09-06	32.000	32.000	32.000	32.000	30.502	1,000
2022-09-05	31.900	31.900	31.900	31.900	30.406	2,000
2022-09-02	31.900	32.000	31.800	31.800	30.311	7,055
2022-09-01	32.200	32.200	31.800	32.000	30.502	19,030
2022-08-31	32.200	32.400	32.000	32.400	30.883	26,252
2022-08-30	32.100	32.100	31.900	31.900	30.406	49,248
2022-08-29	31.950	32.400	31.900	32.100	30.597	23,203
2022-08-26	31.350	32.000	31.300	32.000	30.502	9,328
2022-08-25	32.000	32.000	32.000	32.000	30.502	2,021
2022-08-24	32.000	32.000	32.000	32.000	30.502	11,000
2022-08-23	31.900	32.000	31.900	32.000	30.502	7,000
2022-08-22	32.300	32.300	31.800	31.900	30.406	27,000
2022-08-19	31.950	32.950	31.950	32.300	30.788	13,000
2022-08-17	31.800	31.950	31.700	31.950	30.454	12,000
2022-08-16	31.950	32.100	31.900	32.100	30.597	8,000
2022-08-15	31.800	31.950	31.800	31.950	30.454	12,328
2022-08-12	31.850	31.950	31.850	31.900	30.406	8,045
2022-08-11	31.600	31.850	31.600	31.850	30.359	11,000
2022-08-10	31.800	31.800	31.700	31.750	30.263	8,030
2022-08-09	31.700	31.750	31.700	31.750	30.263	5,022
2022-08-08	31.600	31.600	31.600	31.600	30.120	10,015

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	1.0000 TWD
2025-06-26	1.2000 TWD
2024-07-02	0.7000 TWD
2023-06-29	1.4000 TWD
2022-06-24	3.3000 TWD
2021-08-23	2.0000 TWD
2020-07-02	1.3000 TWD
2019-06-27	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.