Song Shang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	18.650	18.900	18.200	18.900	18.214	441,660
2022-11-09	18.750	18.950	18.550	18.650	17.973	555,939
2022-11-08	19.200	19.200	18.200	18.350	17.684	967,814
2022-11-07	19.200	19.300	18.800	18.900	18.214	840,037
2022-11-04	18.900	19.050	18.550	18.900	18.214	787,605
2022-11-03	19.300	19.700	18.650	18.800	18.118	2,642,601
2022-11-02	18.600	19.350	18.500	19.350	18.648	2,778,091
2022-11-01	17.600	17.600	17.600	17.600	16.962	400,215
2022-10-31	16.000	16.000	15.950	16.000	15.420	39,569
2022-10-28	16.250	16.250	16.000	16.000	15.420	39,106
2022-10-27	15.900	16.250	15.900	16.250	15.660	106,449
2022-10-26	15.900	16.000	15.850	15.900	15.323	102,004
2022-10-25	15.950	16.200	15.700	15.800	15.227	132,334
2022-10-24	15.600	15.750	15.500	15.650	15.082	128,005
2022-10-21	15.400	15.450	15.100	15.350	14.793	189,600
2022-10-20	15.800	15.850	15.300	15.600	15.034	125,066
2022-10-19	15.950	16.350	15.950	16.000	15.420	105,321
2022-10-18	16.100	16.150	15.800	16.000	15.420	195,701
2022-10-17	15.600	16.450	15.600	16.350	15.260	230,425
2022-10-14	16.150	16.450	16.000	16.300	15.213	186,748
2022-10-13	16.550	16.550	15.100	15.450	14.420	597,846
2022-10-12	16.600	16.800	16.500	16.600	15.493	102,331
2022-10-11	17.300	17.300	16.600	16.600	15.493	190,061
2022-10-07	17.700	17.700	17.200	17.350	16.193	77,452
2022-10-06	18.300	18.300	17.600	17.700	16.519	101,593
2022-10-05	17.900	18.350	17.850	18.100	16.893	139,865
2022-10-04	17.550	17.900	17.400	17.850	16.659	154,105
2022-10-03	16.750	17.400	16.600	17.350	16.193	108,736
2022-09-30	16.400	17.050	16.400	17.050	15.913	103,147
2022-09-29	17.600	17.600	16.850	17.000	15.866	86,029
2022-09-28	17.700	17.700	16.800	17.050	15.913	181,288
2022-09-27	17.750	17.900	17.400	17.800	16.613	205,050
2022-09-26	18.200	18.250	17.150	17.500	16.333	461,598
2022-09-23	18.850	18.850	18.100	18.500	17.266	323,934
2022-09-22	18.750	18.750	18.400	18.700	17.453	121,085
2022-09-21	19.150	19.150	18.600	18.650	17.406	132,106
2022-09-20	19.200	19.200	18.850	18.950	17.686	82,128
2022-09-19	19.300	19.300	18.800	18.850	17.593	80,852
2022-09-16	19.600	19.600	18.950	19.150	17.873	132,396
2022-09-15	19.850	19.850	19.400	19.400	18.106	106,227
2022-09-14	19.050	19.550	19.050	19.550	18.246	73,256
2022-09-13	19.700	19.800	19.450	19.550	18.246	141,217
2022-09-12	19.150	19.650	19.150	19.600	18.293	207,285
2022-09-08	18.450	18.950	18.450	18.900	17.639	163,339
2022-09-07	18.800	18.800	18.350	18.600	17.359	170,266
2022-09-06	19.300	19.300	18.700	18.950	17.686	285,137
2022-09-05	19.150	19.400	18.950	19.100	17.826	196,110
2022-09-02	19.600	19.600	19.150	19.150	17.873	120,108
2022-09-01	19.550	19.550	19.200	19.250	17.966	166,817
2022-08-31	19.500	19.700	19.450	19.550	18.246	146,323
2022-08-30	19.350	19.750	19.200	19.500	18.199	272,378
2022-08-29	19.250	19.400	19.150	19.150	17.873	284,058
2022-08-26	20.150	20.200	19.800	19.800	18.479	418,662
2022-08-25	19.800	20.200	19.800	19.950	18.619	391,244
2022-08-24	20.000	20.000	19.750	20.000	18.666	250,901
2022-08-23	20.000	20.050	19.600	19.950	18.619	449,349
2022-08-22	20.100	20.300	19.900	20.100	18.759	748,812
2022-08-19	19.800	20.150	19.700	20.100	18.759	1,057,612
2022-08-18	19.500	19.900	19.400	19.700	18.386	699,260
2022-08-17	19.200	19.450	19.050	19.450	18.153	332,425

← NewerPage 17 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.