Song Ho Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	37.600	37.800	37.550	37.800	32.808	9,300
2022-02-07	37.450	37.700	37.450	37.700	32.721	16,000
2022-01-26	37.250	37.500	37.250	37.500	32.548	19,000
2022-01-25	37.300	37.300	37.000	37.250	32.331	36,010
2022-01-24	37.300	37.500	37.300	37.400	32.461	32,022
2022-01-21	37.500	37.550	37.400	37.550	32.591	15,011
2022-01-20	37.400	37.600	37.400	37.600	32.634	14,020
2022-01-19	37.650	37.650	37.350	37.600	32.634	11,102
2022-01-18	37.800	37.800	37.500	37.650	32.678	7,000
2022-01-17	37.550	37.550	37.350	37.550	32.591	19,071
2022-01-14	37.500	37.550	37.350	37.550	32.591	20,000
2022-01-13	37.500	37.700	37.400	37.550	32.591	44,010
2022-01-12	37.500	37.500	37.450	37.500	32.548	9,010
2022-01-11	37.800	37.800	37.450	37.500	32.548	99,391
2022-01-10	37.800	37.850	37.650	37.700	32.721	64,065
2022-01-07	38.000	38.200	37.500	37.900	32.895	105,690
2022-01-06	38.000	38.000	37.900	38.000	32.982	27,000
2022-01-05	38.050	38.200	37.750	38.200	33.155	65,011
2022-01-04	37.950	38.100	37.950	38.050	33.025	48,030
2022-01-03	38.100	38.100	37.850	37.900	32.895	29,020
2021-12-30	37.900	38.150	37.900	38.050	33.025	31,021
2021-12-29	38.000	38.050	37.900	37.900	32.895	71,020
2021-12-28	38.250	38.250	37.950	38.100	33.068	68,003
2021-12-27	38.400	38.500	37.950	38.050	33.025	91,000
2021-12-24	38.050	38.100	38.000	38.050	33.025	33,001
2021-12-23	38.000	38.100	37.950	38.000	32.982	59,173
2021-12-22	37.950	38.050	37.850	37.900	32.895	55,013
2021-12-21	37.800	37.900	37.700	37.900	32.895	44,001
2021-12-20	37.850	37.900	37.650	37.800	32.808	54,005
2021-12-17	37.500	37.800	37.450	37.700	32.721	27,000
2021-12-16	37.400	37.450	37.400	37.450	32.504	21,000
2021-12-15	37.500	37.500	37.250	37.400	32.461	26,121
2021-12-14	37.500	37.500	37.400	37.500	32.548	22,005
2021-12-13	37.400	37.800	37.250	37.550	32.591	61,341
2021-12-10	37.700	38.000	37.700	38.000	32.982	38,000
2021-12-09	37.700	37.700	37.600	37.700	32.721	30,330
2021-12-08	37.700	37.850	37.550	37.650	32.678	42,001
2021-12-07	37.600	37.850	37.400	37.600	32.634	30,207
2021-12-06	37.400	37.650	37.250	37.600	32.634	48,014
2021-12-03	37.600	37.600	37.400	37.450	32.504	28,500
2021-12-02	37.400	37.600	37.250	37.600	32.634	42,000
2021-12-01	37.350	37.500	37.250	37.450	32.504	23,153
2021-11-30	37.400	37.400	37.350	37.350	32.417	24,000
2021-11-29	37.350	37.700	37.250	37.250	32.331	32,000
2021-11-26	37.800	37.800	37.400	37.400	32.461	63,000
2021-11-25	38.100	38.100	37.800	37.800	32.808	36,000
2021-11-24	37.700	38.100	37.700	38.000	32.982	67,121
2021-11-23	37.900	38.050	37.650	37.650	32.678	23,000
2021-11-22	37.750	37.850	37.650	37.750	32.765	33,090
2021-11-19	37.800	37.800	37.650	37.750	32.765	12,000
2021-11-18	37.950	37.950	37.700	37.850	32.851	39,000
2021-11-17	37.850	37.900	37.700	37.800	32.808	31,000
2021-11-16	37.600	37.800	37.300	37.800	32.808	122,600
2021-11-15	37.500	37.600	37.350	37.600	32.634	124,611
2021-11-12	38.050	38.100	37.700	37.800	32.808	78,030
2021-11-11	37.800	38.400	37.800	38.000	32.982	69,270
2021-11-10	38.100	38.250	37.750	37.750	32.765	126,204
2021-11-09	39.000	39.150	38.200	38.300	33.242	131,102
2021-11-08	38.200	39.150	38.200	38.850	33.719	218,334
2021-11-05	38.250	38.250	38.050	38.100	33.068	45,000

← NewerPage 20 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.