Song Shang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	19.450	19.750	19.450	19.750	19.033	379,070
2023-05-16	19.400	19.700	19.350	19.450	18.744	201,534
2023-05-15	19.500	19.600	19.300	19.400	18.696	159,344
2023-05-12	19.250	19.700	19.250	19.500	18.793	487,279
2023-05-11	20.000	20.100	19.250	19.250	18.552	1,106,403
2023-05-10	20.550	20.700	20.200	20.250	19.515	452,491
2023-05-09	21.450	21.450	20.550	20.600	19.853	493,519
2023-05-08	21.550	21.600	21.200	21.500	20.720	290,445
2023-05-05	21.500	21.700	21.300	21.300	20.527	173,660
2023-05-04	21.050	21.500	21.050	21.450	20.672	392,609
2023-05-03	21.650	21.850	21.200	21.300	20.527	548,695
2023-05-02	21.050	21.650	21.050	21.650	20.865	314,241
2023-04-28	20.800	21.150	20.800	21.050	20.286	319,405
2023-04-27	21.000	21.000	20.400	20.650	19.901	313,404
2023-04-26	20.550	20.950	20.300	20.950	20.190	278,428
2023-04-25	21.200	21.300	20.100	20.550	19.804	1,110,664
2023-04-24	20.800	21.450	20.800	21.200	20.431	536,720
2023-04-21	22.250	22.350	21.050	21.050	20.286	1,507,596
2023-04-20	22.500	23.200	22.150	22.250	21.443	2,194,476
2023-04-19	22.400	22.650	22.250	22.450	21.636	669,434
2023-04-18	22.500	22.700	22.250	22.300	21.491	1,037,514
2023-04-17	22.500	22.750	22.300	22.500	21.684	1,156,514
2023-04-14	22.550	22.850	22.400	22.450	21.636	1,535,285
2023-04-13	22.200	23.300	22.050	22.600	21.780	4,970,519
2023-04-12	22.300	22.450	21.950	22.150	21.346	1,657,831
2023-04-11	22.500	22.600	22.000	22.050	21.250	1,427,377
2023-04-10	22.200	22.850	21.700	22.300	21.491	3,752,159
2023-04-07	21.050	22.750	21.050	21.900	21.105	7,004,586
2023-04-06	20.500	22.100	20.400	21.350	20.575	4,667,032
2023-03-31	20.500	20.500	20.100	20.300	19.564	323,287
2023-03-30	20.800	20.800	20.400	20.450	19.708	472,038
2023-03-29	20.350	20.700	20.150	20.550	19.804	610,773
2023-03-28	20.500	20.800	19.950	20.050	19.323	770,381
2023-03-27	20.050	20.600	20.000	20.500	19.756	855,426
2023-03-24	20.000	20.100	19.900	19.950	19.226	280,431
2023-03-23	19.900	20.250	19.900	19.950	19.226	355,351
2023-03-22	20.250	20.450	20.050	20.100	19.371	504,868
2023-03-21	19.500	20.250	19.500	20.150	19.419	767,005
2023-03-20	19.500	19.600	19.150	19.400	18.696	190,045
2023-03-17	19.300	19.300	19.100	19.200	18.503	93,127
2023-03-16	19.500	19.500	18.850	18.900	18.214	302,612
2023-03-15	19.600	19.650	19.400	19.400	18.696	141,053
2023-03-14	19.650	19.650	19.400	19.450	18.744	208,262
2023-03-13	19.650	19.950	19.250	19.800	19.082	324,452
2023-03-10	20.200	20.200	19.600	19.800	19.082	523,933
2023-03-09	20.500	20.650	20.250	20.300	19.564	393,928
2023-03-08	20.200	20.300	20.100	20.300	19.564	266,211
2023-03-07	20.200	20.500	20.200	20.300	19.564	534,046
2023-03-06	19.900	20.350	19.800	20.150	19.419	779,284
2023-03-03	19.800	19.800	19.650	19.750	19.033	251,146
2023-03-02	19.900	19.900	19.600	19.700	18.985	120,124
2023-03-01	19.550	19.800	19.500	19.700	18.985	139,076
2023-02-24	19.800	19.800	19.550	19.550	18.841	253,025
2023-02-23	19.800	20.050	19.700	19.800	19.082	517,687
2023-02-22	19.550	19.700	19.200	19.650	18.937	276,207
2023-02-21	19.750	19.750	19.500	19.650	18.937	156,157
2023-02-20	19.500	19.700	19.500	19.700	18.985	254,353
2023-02-17	19.200	19.450	19.200	19.400	18.696	193,041
2023-02-16	19.350	19.550	19.300	19.400	18.696	166,355
2023-02-15	19.550	19.750	19.150	19.300	18.600	327,629

← NewerPage 15 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.