Song Shang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	35.500	36.350	32.550	32.550	32.550	14,709,000
2024-10-29	39.900	40.600	36.150	36.150	36.150	22,207,000
2024-10-28	37.200	40.200	36.900	40.150	40.150	43,796,000
2024-10-25	36.800	37.400	35.200	36.550	36.550	3,563,000
2024-10-24	37.550	37.700	36.200	36.200	36.200	4,961,000
2024-10-23	38.100	40.250	37.050	37.550	37.550	17,264,000
2024-10-22	37.300	37.450	36.400	37.350	37.350	3,149,000
2024-10-21	37.250	39.600	36.500	37.400	37.400	12,896,000
2024-10-18	37.200	37.650	35.100	36.200	36.200	6,978,000
2024-10-17	38.200	38.300	36.900	37.200	37.200	4,775,000
2024-10-16	37.800	38.150	36.700	37.800	37.800	9,892,000
2024-10-15	36.150	38.800	35.250	37.800	37.800	31,627,000
2024-10-14	33.500	36.150	33.250	36.150	36.150	33,163,000
2024-10-11	33.600	33.600	31.950	32.900	32.900	3,669,000
2024-10-09	32.400	33.100	31.900	32.950	32.950	4,576,000
2024-10-08	31.900	32.750	31.600	32.450	32.450	4,571,000
2024-10-07	30.300	33.050	29.600	33.050	33.050	6,129,000
2024-10-04	32.000	32.000	30.050	30.050	30.050	2,305,000
2024-10-03	32.100	32.100	32.100	32.100	32.100	0
2024-10-02	32.100	32.100	32.100	32.100	32.100	0
2024-10-01	30.900	32.200	30.700	32.100	32.100	2,593,000
2024-09-30	31.350	31.650	30.700	31.000	31.000	2,102,000
2024-09-27	31.000	32.000	30.900	32.000	32.000	3,641,000
2024-09-26	31.400	31.750	30.700	30.750	30.750	1,627,000
2024-09-25	31.600	32.050	30.800	30.900	30.900	3,154,000
2024-09-24	30.100	31.650	30.050	31.400	31.400	4,765,000
2024-09-23	29.200	30.150	29.200	30.100	30.100	1,704,000
2024-09-20	29.550	29.700	29.100	29.200	29.200	1,040,000
2024-09-19	29.000	29.450	28.850	29.350	29.350	629,000
2024-09-18	29.250	29.400	28.800	29.000	29.000	1,014,000
2024-09-16	29.650	29.800	29.250	29.250	29.250	941,000
2024-09-13	29.500	29.700	29.100	29.150	29.150	1,121,000
2024-09-12	29.000	29.450	28.850	29.250	29.250	1,284,000
2024-09-11	28.400	28.900	28.000	28.450	28.450	2,689,000
2024-09-10	30.550	30.700	28.400	28.800	28.800	2,404,000
2024-09-09	28.300	30.250	28.250	30.100	30.100	1,850,000
2024-09-06	30.100	30.300	29.150	29.300	29.300	2,136,000
2024-09-05	30.250	30.750	29.650	30.100	30.100	1,851,000
2024-09-04	29.500	30.800	28.950	29.850	29.850	3,226,000
2024-09-03	31.600	32.400	31.350	31.400	31.400	2,108,000
2024-09-02	32.100	32.500	31.000	31.250	31.250	4,319,000
2024-08-30	35.800	36.100	31.800	32.150	32.150	20,932,000
2024-08-29	30.950	34.150	30.750	34.150	34.150	8,934,000
2024-08-28	31.200	32.600	31.050	31.050	31.050	6,395,000
2024-08-27	31.250	31.600	30.500	30.700	30.700	3,956,000
2024-08-26	32.800	33.400	31.150	31.200	31.200	6,755,000
2024-08-23	32.200	32.350	30.700	32.150	32.150	6,951,000
2024-08-22	31.400	32.300	30.350	32.000	32.000	7,411,000
2024-08-21	33.050	33.200	31.200	31.350	31.350	12,496,000
2024-08-20	30.700	32.350	29.600	32.350	32.350	16,873,000
2024-08-19	27.500	29.450	26.850	29.450	29.450	7,974,000
2024-08-16	26.300	27.000	26.150	26.800	26.800	2,481,000
2024-08-15	25.850	26.450	25.700	26.050	26.050	1,501,000
2024-08-14	26.700	26.700	25.600	25.700	25.700	1,470,000
2024-08-13	27.300	27.700	26.500	26.950	26.151	4,256,000
2024-08-12	27.000	27.550	26.200	26.750	25.957	3,411,000
2024-08-09	24.650	26.550	24.450	25.550	24.793	3,159,000
2024-08-08	23.600	24.600	23.200	24.150	23.434	1,042,000
2024-08-07	22.850	23.900	22.650	23.600	23.600	669,000
2024-08-06	23.650	23.700	21.200	22.700	22.700	1,774,000

← NewerPage 9 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.