Song Shang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	26.750	27.000	26.500	26.650	26.650	510,148
2025-04-30	26.550	26.700	26.100	26.300	26.300	427,005
2025-04-29	26.350	26.400	26.000	26.400	26.400	565,012
2025-04-28	26.000	26.350	25.900	26.150	26.150	838,000
2025-04-25	25.750	26.300	25.500	25.500	25.500	1,164,511
2025-04-24	25.150	25.900	25.150	25.350	25.350	703,550
2025-04-23	24.550	25.400	24.550	25.100	25.100	622,001
2025-04-22	23.750	24.500	23.750	23.850	23.850	395,001
2025-04-21	25.100	25.100	24.150	24.150	24.150	726,030
2025-04-18	24.800	25.150	24.800	25.000	25.000	298,016
2025-04-17	24.950	25.100	24.600	25.000	25.000	563,015
2025-04-16	25.000	25.800	24.850	25.000	25.000	831,017
2025-04-15	24.700	25.200	24.550	25.150	25.150	1,063,395
2025-04-14	24.350	25.400	24.300	24.400	24.400	2,357,146
2025-04-11	23.600	23.800	21.650	23.750	23.750	2,738,921
2025-04-10	22.900	22.900	22.900	22.900	22.900	503,010
2025-04-09	22.000	22.200	20.850	20.850	20.850	2,913,007
2025-04-08	23.150	23.750	23.150	23.150	23.150	1,464,036
2025-04-07	25.700	25.700	25.700	25.700	25.700	59,003
2025-04-02	29.000	29.000	28.400	28.550	28.550	592,051
2025-04-01	28.000	28.850	28.000	28.300	28.300	919,025
2025-03-31	27.700	28.300	27.600	27.650	27.650	1,525,017
2025-03-28	29.300	29.300	28.250	28.650	28.650	1,964,066
2025-03-27	30.400	30.400	29.400	29.450	29.450	1,236,018
2025-03-26	30.350	30.600	30.200	30.450	30.450	887,708
2025-03-25	30.450	30.450	29.750	30.100	30.100	816,064
2025-03-24	30.650	30.750	29.800	29.850	29.850	1,350,140
2025-03-21	31.100	31.150	30.450	30.550	30.550	1,502,160
2025-03-20	30.800	31.250	30.450	31.100	31.100	2,521,323
2025-03-19	29.800	30.700	29.650	30.250	30.250	2,155,174
2025-03-18	30.100	30.350	29.700	29.750	29.750	1,664,824
2025-03-17	30.450	30.800	29.950	29.950	29.950	1,583,071
2025-03-14	30.000	30.250	29.350	30.050	30.050	1,264,063
2025-03-13	30.600	31.150	29.550	29.550	29.550	2,907,611
2025-03-12	30.250	31.800	30.150	30.450	30.450	6,124,636
2025-03-11	28.950	30.300	27.800	30.050	30.050	2,616,857
2025-03-10	29.400	29.400	29.400	29.400	29.400	843,579
2025-03-07	29.400	29.400	29.050	29.400	29.400	848,003
2025-03-06	29.700	30.300	29.400	29.400	29.400	2,404,035
2025-03-05	30.150	30.150	29.400	29.400	29.400	1,642,394
2025-03-04	29.450	30.200	29.150	29.750	29.750	2,608,103
2025-03-03	28.900	30.300	28.550	29.800	29.800	5,270,474
2025-02-27	29.350	30.000	28.500	28.650	28.650	3,591,071
2025-02-26	28.700	28.700	28.500	28.600	28.600	542,003
2025-02-25	28.800	28.800	28.550	28.650	28.650	437,190
2025-02-24	28.900	29.150	28.700	28.950	28.950	799,310
2025-02-21	28.650	28.900	28.400	28.700	28.700	400,051
2025-02-20	29.200	29.200	28.400	28.400	28.400	845,054
2025-02-19	28.550	29.200	28.550	28.950	28.950	856,083
2025-02-18	28.750	28.950	28.500	28.500	28.500	713,057
2025-02-17	28.900	28.900	28.500	28.550	28.550	535,159
2025-02-14	28.500	28.750	28.150	28.700	28.700	693,079
2025-02-13	28.600	28.800	28.300	28.300	28.300	872,052
2025-02-12	29.000	29.250	28.400	28.500	28.500	1,787,569
2025-02-11	28.450	29.600	27.950	29.000	29.000	3,686,142
2025-02-10	27.450	28.500	27.450	27.750	27.750	1,315,240
2025-02-07	27.150	28.000	27.000	27.550	27.550	1,685,160
2025-02-06	27.100	27.150	26.700	27.100	27.100	1,143,101
2025-02-05	25.700	27.000	25.700	26.900	26.900	1,278,164
2025-02-04	25.600	25.700	25.350	25.450	25.450	366,000

← NewerPage 7 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.