Song Shang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	19.250	19.300	18.950	19.150	17.873	225,085
2022-08-15	19.200	19.250	18.950	19.200	17.919	215,571
2022-08-12	19.000	19.150	18.700	19.050	17.779	464,146
2022-08-11	19.950	19.950	19.000	19.000	17.733	1,400,872
2022-08-10	19.750	20.450	19.500	20.000	18.666	1,071,303
2022-08-09	19.600	19.800	19.500	19.700	18.386	568,442
2022-08-08	20.250	20.300	19.650	20.000	18.666	968,371
2022-08-05	18.850	20.200	18.850	20.150	18.806	1,465,891
2022-08-04	19.250	19.250	18.250	18.800	17.546	1,008,632
2022-08-03	19.550	19.750	19.300	19.450	18.153	939,000
2022-08-02	19.800	20.000	19.200	19.300	18.013	1,565,749
2022-08-01	19.200	20.400	19.200	20.250	18.899	4,906,672
2022-07-29	19.000	19.400	18.350	19.000	17.733	5,357,626
2022-07-28	17.800	18.500	17.800	18.500	17.266	4,061,789
2022-07-27	16.550	17.100	16.550	16.850	15.726	67,250
2022-07-26	16.850	16.850	16.500	16.550	15.446	109,061
2022-07-25	17.100	17.100	16.750	16.800	15.679	228,766
2022-07-22	16.700	17.600	16.650	17.100	15.959	327,180
2022-07-21	16.550	16.800	16.500	16.800	15.679	190,064
2022-07-20	16.450	16.650	16.450	16.550	15.446	104,337
2022-07-19	16.400	16.500	16.150	16.350	15.260	81,590
2022-07-18	16.150	16.650	16.150	16.350	15.260	107,184
2022-07-15	16.200	16.350	16.050	16.150	15.073	89,385
2022-07-14	16.000	16.350	15.800	16.350	15.260	195,106
2022-07-13	15.850	16.350	15.850	16.300	15.213	127,839
2022-07-12	16.650	16.650	15.400	15.850	14.793	171,050
2022-07-11	16.200	16.400	16.050	16.400	15.306	63,984
2022-07-08	16.200	16.700	15.850	15.950	14.886	226,156
2022-07-07	15.300	16.300	15.200	16.100	15.026	220,025
2022-07-06	15.200	15.750	15.200	15.400	14.373	160,132
2022-07-05	15.500	15.650	15.150	15.550	14.513	87,023
2022-07-04	14.300	15.150	14.300	15.100	14.093	197,246
2022-07-01	16.200	16.200	15.000	15.000	14.000	409,804
2022-06-30	16.450	16.500	16.100	16.100	15.026	205,054
2022-06-29	16.850	16.850	16.600	16.750	15.633	43,512
2022-06-28	16.850	17.050	16.700	16.850	15.726	144,755
2022-06-27	16.350	16.750	16.350	16.700	15.586	81,226
2022-06-24	16.400	16.500	16.300	16.300	15.213	69,019
2022-06-23	16.500	16.500	16.050	16.250	15.166	291,103
2022-06-22	16.700	16.700	16.350	16.450	15.353	336,898
2022-06-21	16.500	16.850	16.450	16.800	15.679	194,157
2022-06-20	17.550	17.550	16.350	16.450	15.353	624,302
2022-06-17	17.300	17.700	17.300	17.700	16.519	215,063
2022-06-16	18.350	18.450	17.750	17.750	16.566	150,535
2022-06-15	18.200	18.350	17.950	18.150	16.939	78,092
2022-06-14	18.200	18.250	17.900	18.100	16.893	212,756
2022-06-13	18.600	18.600	18.300	18.300	17.079	179,488
2022-06-10	18.750	18.950	18.650	18.800	17.546	107,002
2022-06-09	18.750	19.000	18.750	18.750	17.499	180,086
2022-06-08	18.900	19.100	18.600	18.600	17.359	205,712
2022-06-07	18.550	19.250	18.450	19.000	17.733	580,798
2022-06-06	18.500	18.600	18.350	18.550	17.313	137,052
2022-06-02	18.450	18.750	18.450	18.500	17.266	120,246
2022-06-01	18.200	19.150	18.100	18.650	17.406	637,760
2022-05-31	18.350	18.350	18.100	18.300	17.079	166,081
2022-05-30	18.100	18.400	18.100	18.250	17.033	196,802
2022-05-27	18.100	18.100	17.850	18.000	16.799	100,210
2022-05-26	18.150	18.300	17.950	17.950	16.753	92,123
2022-05-25	17.900	18.100	17.800	18.000	16.799	89,531
2022-05-24	18.450	18.450	17.750	17.750	16.566	164,257

← NewerPage 18 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.