Song Shang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	25.250	25.700	24.750	25.550	25.550	547,012
2025-01-22	25.300	25.550	24.900	25.500	25.500	476,000
2025-01-21	25.350	25.650	25.050	25.050	25.050	368,000
2025-01-20	25.200	25.450	25.000	25.350	25.350	410,000
2025-01-17	25.300	25.350	25.000	25.150	25.150	348,000
2025-01-16	25.450	25.700	25.050	25.150	25.150	661,000
2025-01-15	25.200	25.650	25.200	25.300	25.300	505,000
2025-01-14	25.200	25.200	24.650	25.200	25.200	665,000
2025-01-13	25.400	25.600	24.750	25.000	25.000	1,379,000
2025-01-10	24.550	24.950	24.550	24.600	24.600	580,000
2025-01-09	25.400	25.600	24.350	24.500	24.500	729,000
2025-01-08	25.100	25.450	24.800	25.350	25.350	518,000
2025-01-07	25.600	25.800	25.050	25.100	25.100	649,000
2025-01-06	25.200	25.650	25.050	25.550	25.550	464,000
2025-01-03	25.650	25.650	24.850	25.000	25.000	821,000
2025-01-02	25.650	25.950	25.300	25.300	25.300	653,000
2024-12-31	26.050	26.050	25.600	25.700	25.700	706,000
2024-12-30	26.150	26.300	25.750	25.950	25.950	1,085,000
2024-12-27	26.900	26.900	26.150	26.150	26.150	1,194,000
2024-12-26	27.100	27.500	26.800	26.850	26.850	1,104,000
2024-12-25	26.500	27.100	26.500	26.850	26.850	919,000
2024-12-24	26.400	26.800	26.300	26.350	26.350	646,000
2024-12-23	26.150	26.450	26.150	26.300	26.300	506,000
2024-12-20	25.850	27.150	25.850	26.000	26.000	1,560,000
2024-12-19	25.800	26.050	25.500	25.850	25.850	604,000
2024-12-18	26.050	26.450	25.700	26.250	26.250	746,000
2024-12-17	25.900	26.300	25.800	26.050	26.050	876,000
2024-12-16	26.800	26.850	25.500	25.800	25.800	1,696,000
2024-12-13	27.750	27.750	26.800	26.850	26.850	1,234,000
2024-12-12	28.150	28.300	27.600	27.850	27.850	658,000
2024-12-11	27.950	28.700	27.900	28.100	28.100	1,754,000
2024-12-10	28.100	28.150	27.500	27.600	27.600	944,000
2024-12-09	28.750	28.750	27.900	28.150	28.150	1,184,000
2024-12-06	28.700	29.150	28.600	28.700	28.700	776,000
2024-12-05	29.050	29.150	28.600	28.900	28.900	1,209,000
2024-12-04	28.450	29.050	28.400	28.850	28.850	1,205,000
2024-12-03	28.650	29.050	28.400	28.550	28.550	1,190,000
2024-12-02	29.000	29.200	28.500	28.600	28.600	955,000
2024-11-29	28.550	29.000	28.100	29.000	29.000	1,202,000
2024-11-28	30.000	30.000	28.500	28.750	28.750	5,656,000
2024-11-27	29.050	30.250	28.250	30.250	30.250	7,124,000
2024-11-26	29.200	29.200	28.700	28.750	28.750	1,277,000
2024-11-25	29.300	29.700	29.000	29.300	29.300	2,963,000
2024-11-22	27.200	29.750	27.200	29.500	29.500	6,364,000
2024-11-21	27.100	27.350	26.850	27.100	27.100	807,000
2024-11-20	27.600	27.800	27.100	27.150	27.150	1,204,661
2024-11-19	27.100	27.700	27.000	27.350	27.350	1,417,000
2024-11-18	27.750	28.050	26.750	26.850	26.850	2,693,000
2024-11-15	27.400	28.250	27.400	28.000	28.000	1,865,000
2024-11-14	28.650	28.700	27.500	27.500	27.500	2,317,000
2024-11-13	28.700	29.100	28.250	28.400	28.400	2,442,000
2024-11-12	29.850	30.200	28.700	28.700	28.700	2,868,000
2024-11-11	30.150	30.750	29.500	29.850	29.850	3,549,000
2024-11-08	30.200	30.500	29.350	29.950	29.950	5,666,000
2024-11-07	29.200	29.600	28.850	29.200	29.200	3,952,000
2024-11-06	31.000	31.500	29.250	29.250	29.250	10,922,000
2024-11-05	32.650	33.200	31.700	32.450	32.450	4,810,000
2024-11-04	32.250	32.550	31.500	32.300	32.300	4,014,000
2024-11-01	32.300	33.450	31.750	32.250	32.250	9,998,000
2024-10-31	32.550	32.550	32.550	32.550	32.550	0

← NewerPage 8 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.