Song Shang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	23.000	23.750	22.750	23.650	23.650	2,575,420
2026-01-19	22.450	23.000	22.400	22.800	22.800	703,010
2026-01-16	22.800	22.950	22.350	22.350	22.350	511,181
2026-01-15	22.900	22.900	22.350	22.600	22.600	492,112
2026-01-14	22.600	22.750	22.450	22.600	22.600	340,300
2026-01-13	23.050	23.050	22.400	22.500	22.500	907,012
2026-01-12	22.450	23.000	22.250	22.700	22.700	905,014
2026-01-09	22.450	22.650	21.850	22.100	22.100	500,022
2026-01-08	23.150	23.300	22.200	22.300	22.300	749,021
2026-01-07	22.350	23.100	22.350	22.900	22.900	1,285,540
2026-01-06	22.250	22.250	22.050	22.100	22.100	323,254
2026-01-05	22.700	22.700	21.950	22.200	22.200	723,006
2026-01-02	22.250	22.700	22.250	22.600	22.600	591,123
2025-12-31	22.450	22.800	22.200	22.250	22.250	437,885
2025-12-30	22.550	22.550	22.000	22.400	22.400	354,010
2025-12-29	22.350	22.900	22.200	22.550	22.550	744,000
2025-12-26	22.200	22.550	21.700	22.300	22.300	541,397
2025-12-24	22.400	22.450	22.000	22.000	22.000	337,270
2025-12-23	22.650	22.750	22.300	22.350	22.350	452,020
2025-12-22	21.650	22.400	21.650	22.350	22.350	729,126
2025-12-19	21.350	21.550	21.250	21.350	21.350	256,744
2025-12-18	21.400	21.400	21.150	21.250	21.250	185,161
2025-12-17	21.350	21.750	21.350	21.400	21.400	299,251
2025-12-16	21.900	21.900	21.200	21.350	21.350	371,000
2025-12-15	21.900	22.100	21.650	21.900	21.900	260,063
2025-12-12	21.850	22.100	21.650	22.000	22.000	406,000
2025-12-11	22.300	22.550	21.700	21.800	21.800	536,050
2025-12-10	21.950	22.650	21.650	21.650	21.650	1,121,050
2025-12-09	22.250	22.250	21.700	21.800	21.800	556,064
2025-12-08	22.500	22.650	22.100	22.200	22.200	622,303
2025-12-05	22.800	22.800	22.000	22.250	22.250	822,004
2025-12-04	22.500	23.600	22.350	22.450	22.450	3,140,193
2025-12-03	22.200	23.300	21.550	22.600	22.600	6,252,158
2025-12-02	20.050	21.900	20.000	21.900	21.900	2,130,021
2025-12-01	19.900	20.100	19.850	19.950	19.950	143,050
2025-11-28	19.900	20.100	19.850	19.900	19.900	136,000
2025-11-27	19.950	19.950	19.700	19.850	19.850	92,069
2025-11-26	19.600	19.950	19.600	19.850	19.850	232,000
2025-11-25	19.200	19.650	19.200	19.500	19.500	232,050
2025-11-24	19.100	19.300	19.000	19.050	19.050	148,079
2025-11-21	19.250	19.300	18.850	18.950	18.950	367,001
2025-11-20	19.300	19.600	19.200	19.300	19.300	192,000
2025-11-19	19.350	19.400	19.050	19.250	19.250	182,000
2025-11-18	19.400	19.600	19.200	19.300	19.300	337,000
2025-11-17	20.000	20.000	19.450	19.500	19.500	255,009
2025-11-14	19.800	20.150	19.800	19.900	19.900	301,000
2025-11-13	19.950	20.050	19.850	20.050	20.050	273,010
2025-11-12	19.700	20.150	19.700	20.000	20.000	589,010
2025-11-11	19.850	19.900	19.450	19.700	19.700	920,001
2025-11-10	20.500	20.500	19.850	20.050	20.050	413,082
2025-11-07	20.000	20.600	19.800	20.450	20.450	1,021,204
2025-11-06	20.700	20.800	20.150	20.250	20.250	887,505
2025-11-05	21.000	21.300	20.500	20.700	20.700	622,064
2025-11-04	22.150	22.150	21.000	21.100	21.100	701,122
2025-11-03	21.600	22.250	21.600	22.150	22.150	628,015
2025-10-31	21.650	21.700	21.400	21.500	21.500	232,600
2025-10-30	22.200	22.200	21.500	21.600	21.600	416,201
2025-10-29	21.600	22.500	21.600	21.900	21.900	589,213
2025-10-28	21.850	21.850	21.400	21.550	21.550	359,703
2025-10-27	22.300	22.350	21.850	21.850	21.850	273,240

← NewerPage 4 of 21 · 1,225 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.