Song Shang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	19.300	19.400	19.300	19.400	18.696	175,204
2023-02-13	19.050	19.300	19.000	19.150	18.455	143,585
2023-02-10	19.350	19.550	19.150	19.200	18.503	291,342
2023-02-09	19.800	19.800	19.500	19.500	18.793	271,611
2023-02-08	19.600	19.950	19.550	19.800	19.082	349,998
2023-02-07	19.700	19.800	19.500	19.600	18.889	173,705
2023-02-06	19.500	19.650	19.400	19.600	18.889	141,412
2023-02-03	19.800	19.800	19.500	19.500	18.793	187,926
2023-02-02	19.800	20.000	19.550	19.800	19.082	344,356
2023-02-01	19.200	19.800	19.100	19.650	18.937	553,837
2023-01-31	19.050	19.100	18.950	19.100	18.407	122,919
2023-01-30	18.700	19.150	18.700	18.950	18.263	238,395
2023-01-17	18.750	18.750	18.400	18.500	17.829	106,149
2023-01-16	18.700	18.700	18.350	18.400	17.732	137,431
2023-01-13	19.000	19.000	18.500	18.500	17.829	314,467
2023-01-12	18.950	19.100	18.800	18.850	18.166	204,147
2023-01-11	18.900	19.000	18.850	18.900	18.214	169,237
2023-01-10	19.300	19.300	19.000	19.050	18.359	193,126
2023-01-09	19.300	19.300	19.150	19.250	18.552	123,722
2023-01-06	19.050	19.150	18.950	19.150	18.455	135,166
2023-01-05	19.050	19.250	19.050	19.050	18.359	80,856
2023-01-04	18.950	19.150	18.900	19.000	18.311	86,981
2023-01-03	18.800	19.200	18.800	19.050	18.359	103,229
2022-12-30	19.000	19.200	18.650	19.050	18.359	228,395
2022-12-29	19.000	19.000	18.450	18.850	18.166	338,525
2022-12-28	19.150	19.200	19.000	19.050	18.359	201,104
2022-12-27	19.400	19.550	19.150	19.200	18.503	182,164
2022-12-26	20.000	20.000	19.350	19.400	18.696	200,002
2022-12-23	19.600	19.850	19.400	19.850	19.130	109,103
2022-12-22	19.200	19.900	19.200	19.700	18.985	302,340
2022-12-21	19.200	19.400	19.000	19.050	18.359	490,822
2022-12-20	19.700	19.950	19.050	19.200	18.503	484,413
2022-12-19	20.100	20.100	19.800	19.850	19.130	326,489
2022-12-16	20.550	20.550	20.100	20.100	19.371	370,210
2022-12-15	20.600	20.800	20.300	20.650	19.901	353,600
2022-12-14	20.300	20.700	20.300	20.600	19.853	356,929
2022-12-13	20.450	20.600	20.200	20.250	19.515	345,664
2022-12-12	20.100	20.450	19.950	20.450	19.708	256,060
2022-12-09	20.650	20.800	20.300	20.400	19.660	692,678
2022-12-08	20.050	20.500	20.050	20.500	19.756	702,990
2022-12-07	19.600	20.350	19.600	19.950	19.226	1,273,684
2022-12-06	21.050	21.050	19.500	19.500	18.793	1,402,722
2022-12-05	21.500	21.550	20.950	21.050	20.286	1,033,195
2022-12-02	21.400	21.850	21.250	21.500	20.720	1,279,562
2022-12-01	21.900	21.900	21.150	21.350	20.575	1,480,919
2022-11-30	20.800	22.050	20.800	21.450	20.672	3,193,313
2022-11-29	20.900	21.000	20.450	20.650	19.901	787,080
2022-11-28	20.700	21.050	20.500	20.900	20.142	449,759
2022-11-25	21.000	21.200	20.500	20.700	19.949	887,696
2022-11-24	20.950	21.400	20.900	21.000	20.238	1,214,354
2022-11-23	21.300	21.650	20.550	20.950	20.190	2,864,866
2022-11-22	21.100	22.300	20.400	21.650	20.865	9,447,358
2022-11-21	19.300	20.700	19.200	20.700	19.949	4,666,681
2022-11-18	19.150	19.300	18.850	18.850	18.166	332,707
2022-11-17	19.100	19.400	19.100	19.100	18.407	784,216
2022-11-16	19.150	19.200	18.750	18.950	18.263	442,322
2022-11-15	19.000	19.600	18.850	19.000	18.311	1,811,079
2022-11-14	18.650	18.800	18.400	18.700	18.022	419,116
2022-11-11	19.200	19.300	18.450	18.650	17.973	781,347
2022-11-10	18.650	18.900	18.200	18.900	18.214	441,660

← NewerPage 16 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.