Song Shang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.600	24.900	24.200	24.250	24.250	1,178,255
2026-07-21	23.900	24.250	23.700	24.200	24.200	805,005
2026-07-20	24.400	24.900	23.000	23.550	23.550	2,115,224
2026-07-17	25.100	25.500	24.000	24.350	24.350	4,206,047
2026-07-16	26.800	27.200	26.200	26.300	26.300	1,579,211
2026-07-15	27.300	27.850	26.750	26.800	26.800	1,857,280
2026-07-14	27.950	27.950	25.900	27.250	27.250	3,199,263
2026-07-13	29.600	29.600	28.050	28.350	28.150	7,404,655
2026-07-10	26.950	26.950	26.950	26.950	26.760	0
2026-07-09	27.650	27.850	26.800	26.950	26.760	2,294,499
2026-07-08	28.400	28.400	26.650	27.700	27.505	3,545,627
2026-07-07	29.700	30.700	27.800	28.400	28.200	5,718,692
2026-07-06	30.400	31.950	29.800	29.900	29.689	5,492,444
2026-07-03	32.000	32.500	29.250	29.900	29.900	9,809,213
2026-07-02	32.000	34.500	31.150	32.000	32.000	26,227,270
2026-07-01	31.500	31.650	31.350	31.650	31.650	4,061,546
2026-06-30	26.200	28.850	26.050	28.800	28.800	10,987,391
2026-06-29	25.100	27.000	24.950	26.250	26.250	6,651,816
2026-06-26	24.500	25.050	24.250	24.550	24.550	1,716,162
2026-06-25	26.400	26.550	24.200	24.900	24.900	3,397,215
2026-06-24	25.050	27.000	25.000	26.150	26.150	3,587,348
2026-06-23	29.200	29.200	25.600	25.600	25.600	9,281,523
2026-06-22	26.300	26.750	26.050	26.750	26.750	2,703,214
2026-06-18	23.900	24.500	23.600	24.350	24.350	4,600,398
2026-06-17	22.500	23.650	22.250	23.350	23.350	2,800,116
2026-06-16	23.750	24.250	22.450	22.900	22.900	5,764,205
2026-06-15	20.200	22.600	19.500	22.600	22.600	3,694,570
2026-06-12	20.400	21.150	20.250	20.550	20.550	3,290,174
2026-06-11	20.000	20.450	19.850	20.450	20.450	4,357,001
2026-06-10	18.900	19.450	18.600	18.600	18.600	645,024
2026-06-09	18.750	19.200	18.350	18.850	18.850	538,001
2026-06-08	18.450	18.700	17.850	18.650	18.650	695,021
2026-06-05	19.500	19.550	19.000	19.350	19.350	444,064
2026-06-04	19.750	19.750	19.100	19.500	19.500	434,639
2026-06-03	19.350	19.750	19.350	19.650	19.650	608,332
2026-06-02	19.350	19.350	18.900	19.300	19.300	490,122
2026-06-01	18.500	19.300	18.300	19.150	19.150	731,030
2026-05-29	18.400	18.500	18.200	18.450	18.450	656,080
2026-05-28	18.650	18.850	18.200	18.200	18.200	727,022
2026-05-27	19.000	19.000	18.450	18.600	18.600	665,054
2026-05-26	19.700	19.700	18.750	18.950	18.950	679,005
2026-05-25	19.400	19.700	19.200	19.650	19.650	764,500
2026-05-22	18.500	19.550	18.500	19.250	19.250	1,107,031
2026-05-21	18.600	18.750	18.400	18.500	18.500	693,100
2026-05-20	18.450	18.600	18.250	18.400	18.400	333,004
2026-05-19	18.350	18.850	18.250	18.450	18.450	312,080
2026-05-18	18.400	18.500	18.000	18.450	18.450	510,000
2026-05-15	19.300	19.300	18.400	18.550	18.550	1,187,119
2026-05-14	19.400	19.500	19.150	19.300	19.300	424,004
2026-05-13	19.500	19.550	19.200	19.300	19.300	519,055
2026-05-12	19.650	19.650	19.300	19.650	19.650	392,078
2026-05-11	19.500	19.650	19.350	19.650	19.650	477,035
2026-05-08	19.600	19.750	19.300	19.450	19.450	464,964
2026-05-07	20.400	20.400	19.400	19.600	19.600	1,610,564
2026-05-06	21.400	21.400	20.650	21.000	21.000	473,570
2026-05-05	20.900	21.300	20.750	21.150	21.150	715,050
2026-05-04	20.100	20.700	19.950	20.600	20.600	440,869
2026-04-30	20.000	20.200	19.800	20.050	20.050	446,190
2026-04-29	20.000	20.200	19.900	20.100	20.100	195,000
2026-04-28	19.900	20.000	19.800	20.000	20.000	178,140

← NewerPage 2 of 3 · 126 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.