Song Shang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	26.400	26.800	25.800	25.800	25.800	3,092,000
2023-11-08	27.300	27.400	26.400	26.700	26.700	3,756,000
2023-11-07	27.100	28.050	26.850	27.200	27.200	4,774,000
2023-11-06	26.700	28.850	26.400	27.200	27.200	11,582,000
2023-11-03	25.150	27.000	25.150	26.350	26.350	11,332,000
2023-11-02	24.500	24.850	24.400	24.550	24.550	1,470,000
2023-11-01	24.050	24.350	23.650	24.300	24.300	966,000
2023-10-31	24.400	24.650	23.600	23.650	23.650	1,825,000
2023-10-30	23.750	24.200	23.350	23.950	23.950	1,496,000
2023-10-27	24.750	25.100	23.650	23.650	23.650	2,777,000
2023-10-26	24.900	25.900	24.700	24.700	24.700	2,163,000
2023-10-25	24.600	26.000	24.600	25.400	25.400	3,740,000
2023-10-24	24.250	24.550	23.250	24.550	24.550	5,001,000
2023-10-23	24.350	26.750	24.250	24.400	24.400	12,694,000
2023-10-20	24.900	24.900	24.050	24.350	24.350	1,538,000
2023-10-19	23.800	24.850	23.800	24.700	24.700	1,763,000
2023-10-18	24.800	24.950	24.050	24.050	24.050	1,652,000
2023-10-17	24.750	24.950	24.300	24.650	24.650	2,129,000
2023-10-16	24.350	24.750	23.650	24.600	24.600	2,304,000
2023-10-13	24.550	24.900	23.850	24.550	24.550	2,690,000
2023-10-12	24.600	25.050	23.950	24.400	24.400	4,147,000
2023-10-11	24.300	25.000	23.250	24.300	24.300	6,683,000
2023-10-06	23.450	24.200	23.100	23.750	23.750	4,002,000
2023-10-05	23.200	24.600	23.000	23.000	23.000	5,932,000
2023-10-04	22.350	23.150	22.300	23.000	23.000	1,503,000
2023-10-03	22.950	23.150	22.650	22.800	22.800	1,923,000
2023-10-02	22.550	22.750	22.150	22.650	22.650	1,791,000
2023-09-28	22.050	22.700	21.900	22.150	22.150	2,048,000
2023-09-27	21.400	22.050	21.200	22.050	22.050	1,099,000
2023-09-26	21.650	21.800	21.400	21.500	21.500	406,000
2023-09-25	21.150	21.850	21.150	21.850	21.850	563,000
2023-09-22	21.450	21.450	21.050	21.200	21.200	568,000
2023-09-21	22.200	22.300	21.200	21.400	21.400	2,155,000
2023-09-20	21.150	22.200	21.050	22.050	22.050	2,557,000
2023-09-19	20.750	21.550	20.750	21.150	21.150	787,000
2023-09-18	20.750	20.950	20.550	20.750	20.750	231,000
2023-09-15	21.300	21.300	20.750	20.750	20.750	639,000
2023-09-14	20.900	21.350	20.800	21.250	21.250	356,000
2023-09-13	20.750	20.850	20.500	20.750	20.750	419,000
2023-09-12	20.700	20.950	20.500	20.600	20.600	367,000
2023-09-11	21.550	21.550	20.600	20.700	20.700	1,055,000
2023-09-08	21.200	21.450	21.100	21.200	21.200	475,000
2023-09-07	21.950	21.950	21.100	21.150	21.150	1,033,000
2023-09-06	21.950	22.050	21.750	21.900	21.900	477,000
2023-09-05	21.900	22.450	21.650	21.950	21.950	818,000
2023-09-04	22.300	22.350	21.700	21.850	21.850	890,000
2023-09-01	22.000	22.400	21.900	22.300	22.300	965,000
2023-08-31	22.050	22.450	21.850	22.050	22.050	1,131,000
2023-08-30	21.850	22.150	21.650	22.000	22.000	1,133,000
2023-08-29	21.350	22.250	20.900	21.850	21.850	1,965,000
2023-08-28	22.950	24.500	20.800	21.250	21.250	7,469,000
2023-08-25	20.800	22.950	20.650	22.550	22.550	6,461,000
2023-08-24	20.550	21.500	20.550	20.950	20.950	2,186,000
2023-08-23	19.450	20.100	19.400	19.900	19.900	481,000
2023-08-22	20.000	20.000	19.350	19.350	19.350	529,000
2023-08-21	20.100	20.100	19.700	19.950	19.950	294,000
2023-08-18	19.950	20.250	19.750	19.800	19.800	436,000
2023-08-17	19.700	19.900	19.200	19.850	19.850	939,000
2023-08-16	19.550	19.750	19.200	19.500	19.500	369,000
2023-08-15	19.400	19.800	19.400	19.650	19.650	414,000

← NewerPage 13 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.