Song Shang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	22.400	22.400	21.450	21.700	20.253	1,277,559
2022-02-21	23.000	23.300	22.500	22.550	21.046	1,244,654
2022-02-18	22.000	23.300	21.900	23.050	21.513	1,645,694
2022-02-17	22.350	22.550	22.050	22.100	20.626	668,178
2022-02-16	22.500	22.550	22.200	22.350	20.859	638,561
2022-02-15	22.100	22.450	21.800	21.900	20.439	642,884
2022-02-14	22.200	22.450	21.900	21.900	20.439	1,289,353
2022-02-11	22.800	23.200	22.700	22.700	21.186	1,651,013
2022-02-10	23.950	24.000	23.150	23.200	21.653	1,787,091
2022-02-09	24.100	24.600	23.750	23.800	22.213	3,372,486
2022-02-08	23.350	23.900	23.250	23.700	22.119	2,339,565
2022-02-07	22.500	23.850	22.250	23.700	22.119	3,118,157
2022-01-26	22.000	22.600	21.800	22.000	20.533	1,528,788
2022-01-25	22.050	22.750	22.000	22.000	20.533	3,515,967
2022-01-24	21.050	22.550	20.850	22.350	20.859	2,623,140
2022-01-21	22.300	22.400	21.600	21.600	20.159	1,794,646
2022-01-20	22.200	22.600	21.850	22.550	21.046	2,431,191
2022-01-19	21.500	22.900	21.250	22.200	20.719	4,662,752
2022-01-18	22.000	22.450	21.600	21.950	20.486	5,430,677
2022-01-17	20.300	22.300	20.050	22.300	20.813	6,389,152
2022-01-14	20.750	20.750	19.800	20.300	18.946	2,101,558
2022-01-13	21.400	21.400	20.700	20.750	19.366	1,330,716
2022-01-12	22.250	22.300	21.000	21.000	19.599	2,610,027
2022-01-11	22.200	22.700	21.600	21.900	20.439	3,287,298
2022-01-10	22.250	22.500	21.600	22.250	20.766	1,733,800
2022-01-07	24.050	24.200	22.100	22.250	20.766	6,517,397
2022-01-06	24.000	24.850	23.650	24.100	22.493	5,351,444
2022-01-05	25.300	25.400	23.850	23.850	22.259	7,665,582
2022-01-04	26.500	26.700	24.850	25.050	23.379	33,181,738
2022-01-03	23.000	24.300	22.800	24.300	22.679	17,191,650
2021-12-30	22.500	22.500	21.950	22.100	20.626	1,922,549
2021-12-29	22.000	22.900	22.000	22.400	20.906	3,827,120
2021-12-28	21.850	23.000	21.600	21.950	20.486	10,609,230
2021-12-27	21.400	21.800	21.100	21.250	19.833	1,579,959
2021-12-24	21.150	21.650	20.700	20.900	19.506	1,289,424
2021-12-23	21.100	21.700	20.850	21.050	19.646	1,610,250
2021-12-22	20.450	21.700	20.200	21.050	19.646	2,006,043
2021-12-21	19.650	20.500	19.500	20.050	18.713	860,190
2021-12-20	21.000	21.050	19.850	19.950	18.619	1,298,881
2021-12-17	21.750	22.050	20.300	20.700	19.319	3,773,542
2021-12-16	20.550	21.850	20.050	21.750	20.299	8,590,235
2021-12-15	18.900	19.900	18.900	19.900	18.573	1,835,218
2021-12-14	19.200	19.650	18.700	18.950	17.686	1,234,353
2021-12-13	18.800	19.250	18.600	19.100	17.826	1,279,146
2021-12-10	18.350	18.450	18.100	18.400	17.173	331,500
2021-12-09	18.300	19.100	18.100	18.350	17.126	1,312,231
2021-12-08	18.000	18.450	17.750	18.150	16.939	1,389,348
2021-12-07	18.000	18.150	17.800	17.850	16.659	373,735
2021-12-06	17.600	18.200	17.550	17.800	16.613	370,643
2021-12-03	17.550	17.800	17.400	17.400	16.239	132,706
2021-12-02	17.500	17.750	17.400	17.500	16.333	134,488
2021-12-01	17.400	17.600	17.350	17.550	16.379	87,801
2021-11-30	17.450	17.750	17.450	17.600	16.426	196,486
2021-11-29	17.250	17.450	16.950	17.350	16.193	433,720
2021-11-26	17.900	18.050	17.500	17.550	16.379	418,747
2021-11-25	18.100	18.100	17.850	17.900	16.706	204,964
2021-11-24	18.050	18.200	17.600	17.900	16.706	388,314
2021-11-23	18.250	18.300	17.850	18.050	16.846	389,403
2021-11-22	17.950	18.550	17.850	18.300	17.079	582,762
2021-11-19	18.000	18.050	17.700	17.800	16.613	281,545

← NewerPage 20 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.