Song Shang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	18.100	18.300	17.950	18.200	16.986	128,224
2022-05-20	18.050	18.100	17.850	18.050	16.846	117,166
2022-05-19	17.800	17.950	17.700	17.900	16.706	85,006
2022-05-18	17.800	18.200	17.800	18.200	16.986	131,021
2022-05-17	17.300	17.950	17.300	17.750	16.566	275,394
2022-05-16	17.350	17.600	17.200	17.300	16.146	226,202
2022-05-13	17.650	17.650	17.150	17.350	16.193	294,509
2022-05-12	17.950	18.050	17.200	17.250	16.099	368,256
2022-05-11	18.250	18.350	17.700	17.950	16.753	121,166
2022-05-10	17.700	18.200	17.500	18.150	16.939	268,356
2022-05-09	18.200	18.800	17.700	17.700	16.519	391,614
2022-05-06	18.200	18.250	18.000	18.250	17.033	163,541
2022-05-05	18.700	18.950	18.600	18.600	17.359	188,307
2022-05-04	18.450	18.800	18.400	18.500	17.266	295,095
2022-05-03	18.400	18.400	18.250	18.400	17.173	153,052
2022-04-29	18.550	18.750	18.300	18.300	17.079	212,309
2022-04-28	18.150	18.850	18.150	18.200	16.986	264,306
2022-04-27	18.100	18.300	17.550	18.050	16.846	924,613
2022-04-26	19.400	19.400	18.400	18.550	17.313	640,354
2022-04-25	19.500	19.500	18.700	18.850	17.593	1,253,305
2022-04-22	19.900	20.000	19.750	19.750	18.433	546,247
2022-04-21	20.150	20.350	20.000	20.050	18.713	232,296
2022-04-20	20.550	20.550	20.100	20.100	18.759	315,103
2022-04-19	20.250	20.450	20.200	20.250	18.899	325,076
2022-04-18	20.050	20.300	19.900	20.050	18.713	543,324
2022-04-15	20.300	20.600	20.300	20.300	18.946	373,504
2022-04-14	21.000	21.100	20.500	20.550	19.179	528,722
2022-04-13	20.700	21.000	20.600	21.000	19.599	388,913
2022-04-12	20.500	20.800	20.100	20.650	19.273	935,002
2022-04-11	21.250	21.400	20.400	20.500	19.133	947,047
2022-04-08	20.550	21.600	20.550	21.200	19.786	2,092,565
2022-04-07	21.200	21.300	20.300	20.400	19.039	969,129
2022-04-06	21.850	21.850	21.100	21.300	19.879	882,343
2022-04-01	21.750	22.000	21.450	22.000	20.533	1,412,576
2022-03-31	22.550	22.950	21.700	22.100	20.626	6,042,443
2022-03-30	20.500	22.300	20.400	22.300	20.813	4,061,310
2022-03-29	20.100	20.400	20.050	20.300	18.946	279,555
2022-03-28	19.700	20.300	19.500	20.300	18.946	409,608
2022-03-25	20.500	20.550	19.950	19.950	18.619	536,856
2022-03-24	20.350	20.700	20.300	20.450	19.086	362,451
2022-03-23	20.700	21.000	20.400	20.600	19.226	331,800
2022-03-22	20.350	20.700	20.250	20.600	19.226	437,179
2022-03-21	20.950	20.950	20.050	20.400	19.039	757,589
2022-03-18	19.500	20.750	19.500	20.500	19.133	979,957
2022-03-17	19.350	19.800	19.350	19.500	18.199	428,851
2022-03-16	19.600	19.600	18.950	19.000	17.733	387,493
2022-03-15	19.950	19.950	19.000	19.050	17.779	559,876
2022-03-14	19.650	20.200	19.650	19.800	18.479	315,329
2022-03-11	20.100	20.100	19.600	19.650	18.339	355,884
2022-03-10	20.100	20.700	20.100	20.100	18.759	551,370
2022-03-09	19.150	19.750	19.150	19.600	18.293	505,094
2022-03-08	19.500	20.150	19.150	19.150	17.873	781,524
2022-03-07	20.700	20.700	19.550	19.700	18.386	885,251
2022-03-04	21.000	21.050	20.650	20.750	19.366	418,640
2022-03-03	21.450	21.700	21.000	21.050	19.646	437,809
2022-03-02	21.150	21.250	20.750	21.150	19.739	383,610
2022-03-01	20.650	21.350	20.650	21.200	19.786	454,363
2022-02-25	20.550	20.950	20.300	20.500	19.133	724,221
2022-02-24	21.300	21.400	20.300	20.300	18.946	1,476,111
2022-02-23	21.650	22.000	21.650	21.750	20.299	459,766

← NewerPage 19 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.