Song Ho Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	37.500	37.700	37.300	37.300	32.374	75,020
2022-05-06	37.950	37.950	37.400	37.850	32.851	94,810
2022-05-05	38.900	39.050	38.900	39.000	33.849	10,008
2022-05-04	38.800	38.850	38.700	38.800	33.676	15,000
2022-05-03	38.800	38.800	38.650	38.750	33.632	13,000
2022-04-29	38.650	38.800	38.650	38.800	33.676	11,295
2022-04-28	38.250	38.550	38.250	38.550	33.459	18,000
2022-04-27	38.650	38.700	38.400	38.500	33.415	47,242
2022-04-26	39.300	39.300	38.750	38.900	33.763	30,510
2022-04-25	39.550	39.550	38.950	39.050	33.893	56,353
2022-04-22	39.450	39.700	39.450	39.650	34.414	28,303
2022-04-21	39.850	39.850	39.650	39.750	34.500	53,137
2022-04-20	39.550	39.950	39.550	39.750	34.500	25,125
2022-04-19	39.600	39.850	39.550	39.800	34.544	24,160
2022-04-18	39.800	39.800	39.500	39.550	34.327	56,114
2022-04-15	40.250	40.250	40.000	40.000	34.717	61,000
2022-04-14	40.500	40.500	40.250	40.300	34.978	83,305
2022-04-13	39.950	40.400	39.950	40.250	34.934	92,348
2022-04-12	39.550	39.850	39.550	39.700	34.457	48,310
2022-04-11	40.600	40.800	39.500	39.750	34.500	86,133
2022-04-08	39.750	41.600	39.700	40.600	35.238	137,833
2022-04-07	39.900	40.200	39.750	39.750	34.500	57,025
2022-04-06	40.100	40.100	39.900	39.950	34.674	31,149
2022-04-01	39.800	40.000	39.800	39.900	34.631	76,245
2022-03-31	40.200	40.200	39.800	39.900	34.631	69,009
2022-03-30	39.900	40.000	39.850	39.950	34.674	58,267
2022-03-29	40.050	40.050	39.900	39.900	34.631	98,033
2022-03-28	40.100	40.150	40.000	40.050	34.761	94,158
2022-03-25	40.300	40.300	39.900	40.100	34.804	53,064
2022-03-24	40.100	40.100	39.900	40.050	34.761	66,142
2022-03-23	40.300	40.500	40.050	40.100	34.804	86,228
2022-03-22	40.200	40.200	40.000	40.100	34.804	95,100
2022-03-21	40.000	40.400	39.850	40.000	34.717	370,689
2022-03-18	40.000	40.000	39.600	39.700	34.457	36,106
2022-03-17	39.400	40.000	39.100	39.950	34.674	146,100
2022-03-16	39.750	39.750	39.000	39.100	33.936	108,135
2022-03-15	40.200	40.250	39.050	39.300	34.110	162,152
2022-03-14	39.100	40.900	39.100	40.050	34.761	424,630
2022-03-11	38.700	39.100	38.550	39.100	33.936	47,576
2022-03-10	38.450	38.850	38.450	38.700	33.589	68,457
2022-03-09	38.100	38.450	38.100	38.450	33.372	72,438
2022-03-08	38.200	38.500	37.800	38.100	33.068	75,000
2022-03-07	38.650	38.700	38.000	38.350	33.285	88,152
2022-03-04	38.700	38.750	38.650	38.650	33.546	34,000
2022-03-03	38.700	38.800	38.600	38.700	33.589	98,000
2022-03-02	38.650	38.700	38.450	38.550	33.459	109,100
2022-03-01	38.900	38.950	38.500	38.500	33.415	286,986
2022-02-25	38.050	38.250	38.000	38.000	32.982	94,000
2022-02-24	38.050	38.300	37.800	37.850	32.851	124,063
2022-02-23	37.900	38.150	37.900	38.050	33.025	29,000
2022-02-22	38.050	38.100	37.700	37.950	32.938	99,309
2022-02-21	37.850	38.450	37.850	38.050	33.025	195,500
2022-02-18	37.850	37.850	37.750	37.800	32.808	17,000
2022-02-17	37.850	37.900	37.700	37.850	32.851	26,000
2022-02-16	37.850	37.900	37.800	37.850	32.851	36,131
2022-02-15	37.800	37.900	37.750	37.900	32.895	41,361
2022-02-14	37.800	37.800	37.700	37.800	32.808	51,120
2022-02-11	37.800	37.800	37.750	37.750	32.765	15,000
2022-02-10	37.950	37.950	37.750	37.800	32.808	20,070
2022-02-09	37.750	37.900	37.750	37.900	32.895	35,000

← NewerPage 19 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.