Song Shang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	24.700	24.850	23.750	23.750	23.750	1,322,000
2024-02-01	24.050	24.250	24.000	24.050	24.050	314,000
2024-01-31	24.200	24.300	24.050	24.050	24.050	280,000
2024-01-30	24.600	24.600	24.200	24.200	24.200	357,000
2024-01-29	24.450	24.500	24.250	24.500	24.500	241,000
2024-01-26	24.050	24.500	24.050	24.350	24.350	401,000
2024-01-25	24.550	24.550	24.150	24.150	24.150	448,000
2024-01-24	24.500	24.600	24.300	24.500	24.500	536,000
2024-01-23	24.200	24.650	24.200	24.400	24.400	764,000
2024-01-22	23.750	24.300	23.600	23.950	23.950	756,000
2024-01-19	23.450	23.600	23.250	23.450	23.450	586,000
2024-01-18	23.200	23.500	22.950	23.100	23.100	777,000
2024-01-17	24.100	24.150	23.200	23.250	23.250	1,250,000
2024-01-16	24.000	24.250	23.650	24.200	24.200	681,000
2024-01-15	23.750	24.050	23.550	23.850	23.850	747,010
2024-01-12	23.850	23.950	23.500	23.550	23.550	874,000
2024-01-11	24.000	24.250	23.750	23.850	23.850	790,000
2024-01-10	23.950	24.050	23.700	23.800	23.800	839,000
2024-01-09	24.500	24.600	23.850	24.000	24.000	925,000
2024-01-08	24.400	24.500	24.200	24.400	24.400	719,000
2024-01-05	24.850	24.950	24.250	24.350	24.350	1,611,000
2024-01-04	25.500	25.550	24.800	24.850	24.850	1,906,000
2024-01-03	25.700	25.700	25.450	25.500	25.500	620,000
2024-01-02	25.550	25.800	25.200	25.700	25.700	754,000
2023-12-29	25.500	25.500	25.200	25.350	25.350	763,000
2023-12-28	25.650	25.750	25.300	25.400	25.400	1,521,000
2023-12-27	25.950	26.000	25.600	25.600	25.600	1,336,000
2023-12-26	25.550	26.100	25.550	25.850	25.850	1,319,000
2023-12-25	26.250	26.250	25.550	25.550	25.550	1,906,000
2023-12-22	26.450	26.650	26.000	26.050	26.050	2,404,000
2023-12-21	26.800	27.250	26.400	26.450	26.450	3,609,000
2023-12-20	25.800	27.600	25.800	27.250	27.250	9,503,000
2023-12-19	25.750	26.850	25.600	25.650	25.650	3,981,000
2023-12-18	26.150	26.300	25.400	25.500	25.500	2,368,000
2023-12-15	27.200	27.200	26.200	26.200	26.200	1,830,000
2023-12-14	27.050	27.600	26.750	26.850	26.850	2,719,000
2023-12-13	26.950	27.450	26.600	26.600	26.600	2,448,000
2023-12-12	27.050	28.150	26.650	26.900	26.900	7,752,000
2023-12-11	26.400	27.150	26.300	26.700	26.700	2,901,000
2023-12-08	26.000	26.200	25.900	26.100	26.100	603,000
2023-12-07	26.250	26.350	25.800	25.800	25.800	1,093,000
2023-12-06	27.100	27.200	26.150	26.200	26.200	2,314,000
2023-12-05	26.650	26.900	26.350	26.900	26.900	1,361,000
2023-12-04	26.650	26.950	26.550	26.550	26.550	2,198,000
2023-12-01	26.300	26.700	26.150	26.450	26.450	1,896,000
2023-11-30	25.450	26.100	25.450	26.100	26.100	1,135,000
2023-11-29	25.400	25.600	25.300	25.450	25.450	839,000
2023-11-28	25.200	25.400	25.000	25.250	25.250	1,051,000
2023-11-27	25.200	25.850	25.000	25.000	25.000	2,157,000
2023-11-24	26.200	26.300	25.500	25.500	25.500	1,521,000
2023-11-23	26.750	27.000	25.950	25.950	25.950	2,172,000
2023-11-22	26.600	26.950	26.450	26.450	26.450	1,538,000
2023-11-21	27.200	27.500	26.500	26.550	26.550	3,534,000
2023-11-20	26.900	27.200	26.350	26.800	26.800	2,941,000
2023-11-17	26.350	26.700	26.200	26.700	26.700	1,846,000
2023-11-16	25.900	26.850	25.800	26.650	26.650	3,691,000
2023-11-15	26.000	26.000	25.500	25.600	25.600	1,182,000
2023-11-14	26.100	26.300	25.400	25.550	25.550	1,965,000
2023-11-13	25.800	26.100	25.200	25.850	25.850	2,509,000
2023-11-10	26.050	26.900	25.750	26.000	26.000	2,548,000

← NewerPage 12 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.