Song Ho Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	31.800	31.800	31.800	31.800	30.311	4,000
2022-08-04	31.700	31.700	31.700	31.700	30.216	2,040
2022-08-02	31.800	32.100	31.800	31.800	30.311	5,050
2022-08-01	32.000	32.000	32.000	32.000	30.502	4,388
2022-07-29	31.600	31.800	31.500	31.800	30.311	14,259
2022-07-28	31.600	31.600	31.400	31.550	30.073	53,091
2022-07-26	31.750	32.100	31.750	31.900	30.406	36,004
2022-07-25	31.500	31.850	31.400	31.850	30.359	10,274
2022-07-22	31.600	31.900	31.500	31.900	30.406	11,001
2022-07-21	31.500	31.700	31.400	31.700	30.216	3,010
2022-07-20	31.100	32.750	31.000	31.700	30.216	25,000
2022-07-19	30.900	31.200	30.900	31.150	29.692	10,000
2022-07-18	31.000	31.100	31.000	31.100	29.644	2,000
2022-07-15	30.700	31.000	30.700	31.000	29.549	5,050
2022-07-14	31.050	31.050	31.050	31.050	29.596	5,004
2022-07-13	31.000	31.100	30.800	31.050	29.596	21,110
2022-07-12	30.700	31.000	30.700	31.000	29.549	8,000
2022-07-11	31.200	31.200	31.100	31.200	29.739	8,000
2022-07-08	30.950	31.300	30.950	31.250	29.787	21,000
2022-07-07	31.100	31.100	30.500	30.950	29.501	32,000
2022-07-06	30.350	30.350	30.150	30.150	28.738	5,000
2022-07-05	30.600	30.600	30.400	30.450	29.024	14,028
2022-07-04	30.000	30.900	30.000	30.300	28.881	8,150
2022-07-01	31.050	31.150	29.950	30.300	28.881	108,145
2022-06-30	32.750	32.750	31.000	31.650	30.168	45,495
2022-06-29	32.400	32.400	32.000	32.000	30.502	22,000
2022-06-28	32.750	32.750	32.300	32.400	30.883	31,000
2022-06-27	32.750	32.850	32.600	32.750	31.217	51,510
2022-06-24	33.000	33.000	31.750	32.750	31.217	113,285
2022-06-23	36.700	37.250	36.500	36.900	32.027	161,391
2022-06-22	37.300	37.300	36.600	36.600	31.766	102,100
2022-06-21	36.850	37.150	36.750	37.150	32.244	42,205
2022-06-20	37.000	37.150	36.800	36.800	31.940	116,592
2022-06-17	37.000	37.500	37.000	37.250	32.331	29,060
2022-06-16	37.750	37.800	37.500	37.500	32.548	24,000
2022-06-15	37.600	37.600	37.450	37.550	32.591	34,000
2022-06-14	37.500	37.500	37.200	37.400	32.461	28,455
2022-06-13	38.000	38.000	37.550	37.700	32.721	45,601
2022-06-10	38.000	38.500	38.000	38.200	33.155	22,323
2022-06-09	38.100	38.100	38.100	38.100	33.068	11,014
2022-06-08	38.000	38.050	37.900	38.050	33.025	32,043
2022-06-07	37.800	37.950	37.800	37.850	32.851	8,335
2022-06-06	37.900	37.900	37.700	37.800	32.808	6,130
2022-06-02	37.700	37.850	37.700	37.850	32.851	26,000
2022-06-01	37.450	37.600	37.450	37.550	32.591	8,000
2022-05-30	37.850	37.900	37.800	37.900	32.895	13,000
2022-05-27	37.500	37.850	37.100	37.850	32.851	40,461
2022-05-26	37.200	37.200	37.100	37.200	32.287	5,000
2022-05-25	37.400	37.600	37.100	37.200	32.287	35,005
2022-05-24	37.100	37.300	37.000	37.000	32.114	44,004
2022-05-23	37.200	37.200	37.050	37.100	32.200	14,000
2022-05-20	37.400	37.400	37.000	37.000	32.114	17,092
2022-05-19	37.300	37.300	37.000	37.000	32.114	13,200
2022-05-18	37.300	37.400	37.300	37.300	32.374	17,000
2022-05-17	37.200	37.400	37.200	37.300	32.374	18,000
2022-05-16	37.700	37.700	37.200	37.300	32.374	14,000
2022-05-13	37.300	37.800	37.300	37.800	32.808	9,000
2022-05-12	37.600	37.700	37.500	37.500	32.548	15,020
2022-05-11	37.400	37.700	37.350	37.700	32.721	26,447
2022-05-10	37.100	37.500	37.000	37.350	32.417	33,249

← NewerPage 18 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.