Song Shang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	23.650	23.700	21.200	22.700	22.700	1,774,000
2024-08-05	24.950	24.950	23.150	23.150	23.150	1,873,000
2024-08-02	26.500	26.550	25.650	25.700	25.700	1,277,000
2024-08-01	26.450	27.150	26.400	26.800	26.800	1,633,000
2024-07-31	25.400	26.300	25.400	26.000	26.000	665,000
2024-07-30	24.750	25.850	24.600	25.700	25.700	601,000
2024-07-29	25.350	25.400	24.800	24.800	24.800	657,000
2024-07-26	24.900	25.350	24.500	25.300	25.300	604,000
2024-07-25	25.400	25.400	25.400	25.400	25.400	0
2024-07-24	25.400	25.400	25.400	25.400	25.400	0
2024-07-23	25.250	25.700	25.150	25.400	25.400	507,000
2024-07-22	25.400	25.750	24.800	25.100	25.100	1,007,000
2024-07-19	26.650	26.700	25.500	25.500	25.500	1,671,000
2024-07-18	26.650	26.900	26.450	26.600	26.600	690,000
2024-07-17	27.000	27.250	26.700	26.850	26.850	1,215,000
2024-07-16	26.950	27.000	26.500	26.800	26.800	899,000
2024-07-15	27.650	27.650	26.650	26.800	26.800	1,492,000
2024-07-12	26.400	27.150	26.150	27.100	27.100	2,081,000
2024-07-11	26.750	27.350	26.350	26.350	26.350	3,120,000
2024-07-10	26.050	26.450	26.000	26.400	26.400	914,000
2024-07-09	26.300	26.450	25.600	26.000	26.000	1,171,000
2024-07-08	27.050	27.100	26.250	26.300	26.300	1,902,000
2024-07-05	26.250	26.650	25.950	26.650	26.650	1,896,000
2024-07-04	25.950	26.400	25.800	26.050	26.050	1,684,000
2024-07-03	25.550	25.850	25.500	25.750	25.750	621,000
2024-07-02	25.650	25.700	25.200	25.400	25.400	627,000
2024-07-01	25.950	25.950	25.650	25.650	25.650	621,000
2024-06-28	26.100	26.200	25.700	25.750	25.750	993,000
2024-06-27	25.500	26.000	25.350	25.900	25.900	1,682,000
2024-06-26	25.500	25.750	25.200	25.200	25.200	591,000
2024-06-25	25.250	25.450	24.800	25.450	25.450	605,000
2024-06-24	26.300	26.300	25.250	25.250	25.250	1,702,000
2024-06-21	25.000	25.750	24.850	25.750	25.750	1,951,000
2024-06-20	24.900	25.100	24.700	24.850	24.850	430,000
2024-06-19	25.000	25.200	24.700	24.700	24.700	564,000
2024-06-18	25.400	25.400	24.900	25.000	25.000	566,000
2024-06-17	24.850	25.400	24.850	25.250	25.250	1,382,000
2024-06-14	24.700	25.050	24.600	24.850	24.850	826,000
2024-06-13	25.700	25.750	24.500	24.700	24.700	1,629,000
2024-06-12	25.100	25.700	24.850	25.500	25.500	2,488,000
2024-06-11	24.450	24.950	24.450	24.800	24.800	685,000
2024-06-07	23.950	24.250	23.950	24.100	24.100	131,000
2024-06-06	24.400	24.400	23.850	23.950	23.950	445,000
2024-06-05	24.500	24.500	24.150	24.300	24.300	270,000
2024-06-04	24.900	24.900	24.400	24.450	24.450	236,000
2024-06-03	24.550	24.800	24.550	24.800	24.800	266,000
2024-05-31	24.700	24.850	24.450	24.500	24.500	332,000
2024-05-30	24.800	24.950	24.600	24.650	24.650	272,000
2024-05-29	25.000	25.200	24.800	24.900	24.900	548,000
2024-05-28	24.900	25.050	24.750	24.950	24.950	499,000
2024-05-27	24.700	25.250	24.650	24.850	24.850	1,244,000
2024-05-24	23.950	24.700	23.900	24.600	24.600	618,000
2024-05-23	24.250	24.400	24.000	24.150	24.150	381,000
2024-05-22	24.150	24.350	24.150	24.250	24.250	256,000
2024-05-21	24.300	24.300	24.050	24.150	24.150	425,000
2024-05-20	24.200	24.400	23.950	24.300	24.300	626,000
2024-05-17	23.950	24.250	23.850	24.050	24.050	441,000
2024-05-16	23.650	24.100	23.600	23.950	23.950	795,000
2024-05-15	23.600	23.750	23.500	23.550	23.550	419,000
2024-05-14	23.400	23.800	23.300	23.550	23.550	476,000

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.2000 TWD
2025-08-14	1.0000 TWD
2024-08-14	0.7987 TWD
2023-08-10	0.8000 TWD
2022-10-18	0.5161 TWD
2021-08-26	0.5000 TWD
2020-08-20	0.2025 TWD
2019-08-01	0.4000 TWD

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