Song Shang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	22.100	22.300	21.900	22.050	22.050	256,000
2025-10-21	21.500	22.400	21.500	22.150	22.150	956,087
2025-10-20	21.400	21.550	21.250	21.450	21.450	238,000
2025-10-17	21.600	21.600	21.200	21.300	21.300	322,001
2025-10-16	21.100	21.950	21.050	21.650	21.650	769,022
2025-10-15	21.500	21.500	20.850	20.900	20.900	615,500
2025-10-14	21.950	22.200	21.200	21.400	21.400	873,000
2025-10-13	21.650	21.850	21.250	21.850	21.850	604,022
2025-10-09	22.600	22.700	22.450	22.550	22.550	241,000
2025-10-08	22.500	22.800	22.350	22.500	22.500	285,093
2025-10-07	22.300	22.700	22.150	22.500	22.500	221,630
2025-10-03	22.600	22.600	22.000	22.100	22.100	762,000
2025-10-02	22.200	23.050	22.150	22.550	22.550	834,302
2025-10-01	22.250	22.400	22.000	22.050	22.050	273,076
2025-09-30	22.200	22.300	22.050	22.250	22.250	203,359
2025-09-29	22.100	22.100	22.100	22.100	22.100	0
2025-09-26	22.700	22.700	21.950	22.100	22.100	950,000
2025-09-25	22.500	23.450	22.400	22.750	22.750	638,080
2025-09-24	22.400	22.600	22.000	22.400	22.400	314,085
2025-09-23	22.700	22.700	22.150	22.300	22.300	402,000
2025-09-22	23.050	23.050	22.550	22.650	22.650	339,215
2025-09-19	23.100	23.100	22.800	22.900	22.900	326,022
2025-09-18	22.500	23.200	22.500	23.100	23.100	775,114
2025-09-17	22.550	22.650	22.400	22.450	22.450	220,035
2025-09-16	22.200	22.550	22.200	22.550	22.550	311,020
2025-09-15	22.400	22.400	21.950	22.250	22.250	548,001
2025-09-12	22.450	22.850	22.450	22.650	22.650	424,171
2025-09-11	23.300	23.300	22.300	22.450	22.450	1,193,754
2025-09-10	23.200	23.350	23.050	23.300	23.300	489,114
2025-09-09	23.300	23.300	23.000	23.050	23.050	488,317
2025-09-08	23.350	23.450	23.200	23.250	23.250	309,120
2025-09-05	23.400	23.400	23.150	23.250	23.250	348,060
2025-09-04	23.200	23.500	23.150	23.250	23.250	445,200
2025-09-03	23.000	23.350	23.000	23.150	23.150	319,042
2025-09-02	23.250	23.400	22.900	23.000	23.000	489,110
2025-09-01	24.050	24.050	22.950	23.250	23.250	867,010
2025-08-29	24.300	24.300	23.900	24.050	24.050	624,133
2025-08-28	23.850	24.300	23.750	24.100	24.100	603,057
2025-08-27	23.550	24.150	23.550	23.850	23.850	653,500
2025-08-26	23.600	23.800	23.450	23.550	23.550	508,002
2025-08-25	23.600	23.900	23.550	23.600	23.600	439,001
2025-08-22	23.600	23.650	23.250	23.250	23.250	408,102
2025-08-21	23.600	23.850	23.500	23.550	23.550	664,965
2025-08-20	23.550	23.750	23.000	23.250	23.250	994,046
2025-08-19	24.250	24.250	23.350	23.400	23.400	1,516,224
2025-08-18	24.450	24.450	24.150	24.200	24.200	626,000
2025-08-15	24.500	24.750	24.300	24.300	24.300	740,293
2025-08-14	24.300	24.900	24.300	24.500	24.500	862,010
2025-08-13	25.650	25.700	24.850	25.150	24.150	1,268,222
2025-08-12	25.200	25.550	25.200	25.350	24.342	769,185
2025-08-11	25.000	25.500	24.850	25.150	24.150	1,248,000
2025-08-08	26.400	26.450	25.250	25.500	24.486	3,925,011
2025-08-07	28.100	28.250	27.650	27.650	27.650	1,137,203
2025-08-06	28.350	28.500	28.100	28.100	28.100	628,453
2025-08-05	28.150	28.550	28.050	28.300	28.300	809,158
2025-08-04	27.550	28.050	27.450	27.900	27.900	399,003
2025-08-01	27.600	27.600	27.600	27.600	27.600	569,015
2025-07-31	28.100	28.200	27.550	27.600	27.600	1,175,900
2025-07-30	28.500	28.550	28.050	28.050	28.050	1,032,004
2025-07-29	28.750	29.400	28.500	28.500	28.500	1,833,077

← NewerPage 5 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.