Song Shang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	28.250	28.850	27.850	28.500	28.500	751,100
2025-07-25	28.700	28.700	28.050	28.100	28.100	838,009
2025-07-24	29.000	29.000	28.250	28.500	28.500	1,061,158
2025-07-23	28.250	29.100	28.250	28.650	28.650	1,335,185
2025-07-22	28.750	29.250	28.050	28.050	28.050	2,114,537
2025-07-21	29.100	29.400	28.500	28.600	28.600	1,805,198
2025-07-18	31.000	31.050	28.950	29.300	29.300	9,434,312
2025-07-17	28.950	30.950	28.750	30.450	30.450	15,034,974
2025-07-16	28.750	29.150	28.500	28.750	28.750	7,904,672
2025-07-15	26.350	28.800	26.200	28.800	28.800	3,350,192
2025-07-14	26.600	26.600	26.150	26.200	26.200	379,001
2025-07-11	26.600	26.950	26.350	26.550	26.550	720,361
2025-07-10	26.550	27.350	26.550	27.000	27.000	407,062
2025-07-09	26.250	26.600	26.200	26.550	26.550	281,129
2025-07-08	26.850	26.850	26.150	26.200	26.200	630,222
2025-07-07	27.300	27.300	26.850	26.900	26.900	276,004
2025-07-04	28.250	28.250	27.200	27.200	27.200	594,123
2025-07-03	28.100	28.400	28.000	28.000	28.000	268,021
2025-07-02	27.800	28.050	27.800	28.050	28.050	159,012
2025-07-01	28.150	28.300	27.800	27.800	27.800	322,286
2025-06-30	28.550	28.600	27.850	27.850	27.850	387,021
2025-06-27	28.400	28.700	28.200	28.500	28.500	329,008
2025-06-26	28.700	28.900	28.250	28.250	28.250	305,027
2025-06-25	28.600	29.000	28.350	28.750	28.750	634,082
2025-06-24	27.950	28.400	27.850	28.300	28.300	507,582
2025-06-23	27.350	27.500	26.650	27.500	27.500	792,000
2025-06-20	28.350	28.450	27.750	27.800	27.800	806,000
2025-06-19	29.650	29.700	28.400	28.450	28.450	961,068
2025-06-18	29.500	30.250	29.100	29.400	29.400	3,441,811
2025-06-17	28.500	29.150	28.150	28.800	28.800	981,094
2025-06-16	27.750	28.450	27.500	28.350	28.350	741,015
2025-06-13	28.700	28.700	27.550	27.750	27.750	1,096,023
2025-06-12	28.950	29.150	28.550	28.550	28.550	642,294
2025-06-11	28.500	29.000	28.350	28.950	28.950	906,530
2025-06-10	28.750	28.800	28.350	28.500	28.500	551,019
2025-06-09	27.900	28.750	27.300	28.750	28.750	1,227,530
2025-06-06	28.300	28.300	27.850	27.900	27.900	433,050
2025-06-05	27.850	28.400	27.800	28.300	28.300	491,311
2025-06-04	27.900	28.200	27.650	27.850	27.850	311,649
2025-06-03	28.000	28.200	27.650	27.650	27.650	288,027
2025-06-02	28.250	28.250	27.600	27.800	27.800	466,002
2025-05-29	28.400	29.100	28.250	28.250	28.250	833,015
2025-05-28	28.600	28.600	27.900	27.950	27.950	503,687
2025-05-27	29.600	29.650	28.000	28.150	28.150	1,605,238
2025-05-26	29.150	29.850	28.750	29.700	29.700	1,887,256
2025-05-23	27.950	29.250	27.950	29.150	29.150	633,018
2025-05-22	27.750	28.550	27.750	27.850	27.850	845,019
2025-05-21	27.700	28.400	27.700	27.750	27.750	1,384,137
2025-05-20	26.900	27.750	26.800	27.650	27.650	1,102,083
2025-05-19	27.250	27.300	26.500	26.800	26.800	494,010
2025-05-16	27.500	27.700	26.950	27.000	27.000	681,400
2025-05-15	28.000	28.100	27.350	27.500	27.500	928,051
2025-05-14	26.800	27.750	26.550	27.700	27.700	1,657,211
2025-05-13	26.350	27.250	26.250	26.500	26.500	1,221,801
2025-05-12	25.950	26.350	25.900	26.150	26.150	800,042
2025-05-09	26.450	26.450	26.000	26.000	26.000	639,038
2025-05-08	26.500	26.750	25.800	26.000	26.000	2,886,138
2025-05-07	28.000	28.650	27.600	27.800	27.800	2,020,010
2025-05-06	25.600	27.300	25.600	27.300	27.300	574,167
2025-05-05	26.750	26.750	25.350	25.900	25.900	860,005

← NewerPage 6 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.