Song Shang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	19.750	19.750	19.100	19.250	19.250	638,000
2023-08-11	20.300	20.300	19.900	19.900	19.900	861,000
2023-08-10	21.200	21.200	20.200	20.350	20.350	872,000
2023-08-09	22.500	22.500	21.950	22.050	21.250	1,113,000
2023-08-08	22.450	22.700	22.100	22.300	21.491	1,029,000
2023-08-07	22.200	22.850	22.150	22.450	21.636	1,454,000
2023-08-04	22.450	23.100	22.100	22.200	21.395	4,069,171
2023-08-02	22.200	22.400	21.600	21.850	21.057	942,891
2023-08-01	22.100	22.750	21.800	22.250	21.443	1,508,737
2023-07-31	21.900	23.050	21.850	22.450	21.636	3,586,001
2023-07-28	21.400	21.600	21.100	21.450	20.672	1,302,060
2023-07-27	20.900	21.350	20.800	21.250	20.479	954,015
2023-07-26	21.100	21.100	20.600	20.750	19.997	1,330,159
2023-07-25	20.650	21.100	20.600	21.000	20.238	696,464
2023-07-24	21.150	21.150	20.500	20.600	19.853	940,006
2023-07-21	20.800	21.400	20.700	21.050	20.286	1,742,326
2023-07-20	20.750	21.100	20.750	20.950	20.190	807,453
2023-07-19	21.000	21.300	20.600	20.700	19.949	780,533
2023-07-18	21.200	21.400	20.700	21.000	20.238	1,772,510
2023-07-17	20.550	20.950	20.400	20.900	20.142	986,206
2023-07-14	20.650	20.800	20.500	20.550	19.804	580,328
2023-07-13	20.550	20.850	20.450	20.550	19.804	965,192
2023-07-12	20.800	20.900	20.450	20.450	19.708	553,145
2023-07-11	20.600	20.950	20.250	20.800	20.045	939,210
2023-07-10	20.950	20.950	20.250	20.400	19.660	778,619
2023-07-07	20.650	21.300	20.350	20.850	20.094	1,367,424
2023-07-06	20.700	20.950	20.600	20.700	19.949	517,436
2023-07-05	20.850	21.000	20.650	20.750	19.997	734,422
2023-07-04	20.700	21.050	20.300	20.750	19.997	909,072
2023-07-03	20.000	22.000	20.000	20.750	19.997	3,410,032
2023-06-30	20.150	20.150	19.800	20.000	19.274	462,607
2023-06-29	19.900	20.150	19.650	20.150	19.419	502,853
2023-06-28	19.550	19.900	19.550	19.700	18.985	298,765
2023-06-27	20.000	20.000	19.550	19.550	18.841	307,292
2023-06-26	19.800	20.000	19.750	19.900	19.178	207,404
2023-06-21	19.900	20.000	19.750	19.800	19.082	328,383
2023-06-20	20.100	20.150	19.850	19.850	19.130	254,781
2023-06-19	20.000	20.200	19.850	20.100	19.371	323,206
2023-06-16	20.200	20.250	19.800	19.950	19.226	293,223
2023-06-15	20.200	20.300	20.050	20.050	19.323	385,033
2023-06-14	19.950	20.200	19.800	20.150	19.419	440,529
2023-06-13	19.650	19.850	19.600	19.750	19.033	225,051
2023-06-12	19.600	19.800	19.450	19.600	18.889	306,475
2023-06-09	19.700	19.850	19.650	19.700	18.985	282,544
2023-06-08	20.000	20.000	19.650	19.700	18.985	467,147
2023-06-07	19.850	20.150	19.850	20.050	19.323	257,415
2023-06-06	20.150	20.150	19.850	19.850	19.130	313,533
2023-06-05	20.150	20.300	20.000	20.100	19.371	417,899
2023-06-02	20.200	20.400	19.950	20.000	19.274	561,364
2023-06-01	20.050	20.150	19.900	19.950	19.226	326,088
2023-05-31	20.150	20.250	20.000	20.100	19.371	546,284
2023-05-30	19.850	20.450	19.550	20.200	19.467	1,971,284
2023-05-29	19.500	19.750	19.500	19.650	18.937	318,917
2023-05-26	19.650	19.700	19.450	19.500	18.793	303,249
2023-05-25	19.650	19.750	19.500	19.650	18.937	299,681
2023-05-24	19.650	19.750	19.550	19.700	18.985	141,605
2023-05-23	19.750	19.850	19.600	19.700	18.985	226,252
2023-05-22	19.250	19.700	19.250	19.600	18.889	170,261
2023-05-19	19.600	19.750	19.300	19.350	18.648	324,586
2023-05-18	19.750	19.750	19.500	19.550	18.841	419,423

← NewerPage 14 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.