Song Shang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	23.500	23.950	23.500	23.550	23.550	1,286,000
2024-05-10	22.950	23.150	22.750	23.150	23.150	708,000
2024-05-09	22.650	22.650	22.400	22.400	22.400	190,000
2024-05-08	22.550	22.750	22.500	22.650	22.650	209,000
2024-05-07	22.500	22.650	22.250	22.650	22.650	253,000
2024-05-06	22.700	22.800	22.400	22.500	22.500	381,000
2024-05-03	22.300	22.650	22.300	22.500	22.500	263,000
2024-05-02	22.250	22.400	22.150	22.250	22.250	224,000
2024-04-30	22.350	22.450	22.200	22.250	22.250	137,000
2024-04-29	22.550	22.600	22.300	22.400	22.400	328,000
2024-04-26	22.300	22.450	22.200	22.350	22.350	312,000
2024-04-25	22.300	22.300	22.100	22.150	22.150	132,000
2024-04-24	22.050	22.300	22.000	22.300	22.300	289,000
2024-04-23	21.950	22.250	21.800	21.950	21.950	211,000
2024-04-22	21.750	22.000	21.550	21.700	21.700	337,000
2024-04-19	22.250	22.300	21.200	21.900	21.900	620,000
2024-04-18	22.600	22.600	22.250	22.300	22.300	256,000
2024-04-17	21.800	22.800	21.800	22.600	22.600	652,000
2024-04-16	22.600	22.600	21.650	21.800	21.800	1,343,000
2024-04-15	23.150	23.200	23.000	23.000	23.000	638,000
2024-04-12	23.200	23.450	23.150	23.450	23.450	362,000
2024-04-11	23.500	23.500	23.050	23.150	23.150	717,000
2024-04-10	23.350	23.700	23.350	23.600	23.600	365,000
2024-04-09	23.150	23.450	23.150	23.350	23.350	281,000
2024-04-08	23.250	23.300	23.100	23.150	23.150	319,000
2024-04-03	23.350	23.450	23.100	23.150	23.150	733,000
2024-04-02	23.400	23.500	23.300	23.400	23.400	306,000
2024-04-01	23.350	23.550	23.350	23.400	23.400	254,000
2024-03-29	23.550	23.550	23.350	23.350	23.350	367,000
2024-03-28	23.600	23.850	23.500	23.550	23.550	360,000
2024-03-27	23.550	23.750	23.450	23.550	23.550	358,000
2024-03-26	24.100	24.100	23.350	23.450	23.450	634,000
2024-03-25	23.650	23.650	23.650	23.650	23.650	438,820
2024-03-22	23.800	23.800	23.450	23.650	23.650	291,000
2024-03-21	24.250	24.250	23.650	23.750	23.750	764,000
2024-03-20	23.350	23.350	23.350	23.350	23.350	1,275,903
2024-03-19	23.550	23.600	23.200	23.350	23.350	541,000
2024-03-18	23.350	23.350	23.350	23.350	23.350	328,027
2024-03-15	23.750	23.900	23.300	23.350	23.350	575,000
2024-03-14	23.700	24.050	23.550	23.750	23.750	569,000
2024-03-13	24.500	24.500	24.500	24.500	24.500	1,235,308
2024-03-12	24.100	24.600	24.100	24.500	24.500	507,000
2024-03-11	24.700	24.850	24.000	24.050	24.050	1,443,000
2024-03-08	26.100	26.150	24.750	25.100	25.100	1,484,000
2024-03-07	26.850	26.950	25.800	25.900	25.900	2,222,000
2024-03-06	25.600	26.400	25.350	26.300	26.300	2,580,000
2024-03-05	26.100	26.650	25.450	25.600	25.600	3,205,000
2024-03-04	25.000	26.150	25.000	25.900	25.900	4,050,000
2024-03-01	25.000	25.150	24.550	24.650	24.650	623,000
2024-02-29	25.050	25.150	24.550	24.750	24.750	1,266,000
2024-02-27	25.700	25.700	24.900	25.250	25.250	951,000
2024-02-26	25.100	25.550	25.100	25.400	25.400	755,000
2024-02-23	25.400	25.700	25.000	25.000	25.000	1,423,000
2024-02-22	24.900	25.150	24.750	25.150	25.150	1,032,000
2024-02-21	24.550	24.900	24.550	24.750	24.750	758,000
2024-02-20	24.850	24.850	24.600	24.700	24.700	453,000
2024-02-19	24.650	24.950	24.300	24.900	24.900	842,000
2024-02-16	23.900	24.650	23.900	24.600	24.600	1,072,000
2024-02-15	23.600	24.200	23.450	24.100	24.100	1,273,000
2024-02-05	23.750	23.750	22.950	23.050	23.050	1,290,000

← NewerPage 11 of 21 · 1,225 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.