Shun On Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.750	18.950	18.650	18.900	18.900	84,246
2026-10-19	18.750	18.750	18.450	18.750	18.750	65,552
2026-10-16	18.750	19.000	18.750	18.800	18.800	56,768
2026-10-15	18.700	18.700	18.400	18.650	18.650	59,000
2026-10-14	18.550	18.750	18.550	18.700	18.700	58,004
2026-10-13	18.750	18.750	18.450	18.550	18.550	71,001
2026-10-12	18.600	18.650	18.450	18.550	18.550	99,001
2026-10-08	18.800	19.000	18.750	18.750	18.750	40,041
2026-10-07	18.950	18.950	18.850	18.950	18.950	31,000
2026-10-06	19.000	19.000	18.800	19.000	19.000	50,000
2026-10-05	19.200	19.200	18.900	18.900	18.900	76,000
2026-10-02	19.100	19.200	19.000	19.150	19.150	45,002
2026-10-01	19.500	19.550	19.150	19.300	19.300	45,000
2026-09-30	19.000	20.000	19.000	19.500	19.500	121,143
2026-09-29	18.850	19.250	18.800	18.800	18.800	60,100
2026-09-24	18.900	19.100	18.850	18.850	18.850	29,001
2026-09-23	18.750	19.000	18.650	18.950	18.950	56,001
2026-09-22	18.900	18.900	18.650	18.750	18.750	35,000
2026-09-21	18.600	18.900	18.500	18.800	18.800	52,001
2026-09-18	17.950	18.650	17.900	18.500	18.500	171,000
2026-09-17	18.000	18.000	17.800	17.900	17.900	113,311
2026-09-16	18.200	18.200	17.800	17.950	17.950	118,878
2026-09-15	18.200	18.300	17.850	18.050	18.050	155,000
2026-09-14	18.800	18.800	18.250	18.300	18.300	237,002
2026-09-11	19.550	19.550	19.000	19.000	19.000	340,001
2026-09-10	19.900	19.900	19.750	19.800	19.800	70,000
2026-09-09	19.950	20.000	19.850	19.950	19.950	58,100
2026-09-08	20.150	20.150	19.850	20.050	20.050	72,001
2026-09-07	20.050	20.150	19.950	20.050	20.050	73,000
2026-09-04	20.100	20.100	19.850	20.050	20.050	65,000
2026-09-03	20.000	20.350	19.800	20.000	20.000	105,000
2026-09-02	19.950	19.950	19.800	19.950	19.950	37,200
2026-09-01	19.950	20.200	19.850	19.950	19.950	86,000
2026-08-31	19.800	19.900	19.700	19.800	19.800	120,017
2026-08-28	20.100	20.100	19.850	20.000	20.000	72,000
2026-08-27	19.850	20.200	19.850	20.100	20.100	73,000
2026-08-26	19.750	20.600	19.750	20.050	20.050	191,000
2026-08-25	20.100	20.100	19.750	19.850	19.850	45,000
2026-08-24	20.000	20.100	19.850	20.100	20.100	54,000
2026-08-21	20.000	20.400	20.000	20.350	20.350	124,100
2026-08-20	19.800	20.000	19.600	20.000	20.000	81,000
2026-08-19	19.800	19.900	19.650	19.900	19.900	53,000
2026-08-18	20.100	20.100	19.850	19.950	19.950	89,001
2026-08-17	20.000	20.400	20.000	20.300	20.300	113,001
2026-08-14	19.850	20.150	19.650	20.050	20.050	108,000
2026-08-13	20.250	20.250	19.850	20.100	20.100	91,000
2026-08-12	20.100	20.350	20.000	20.200	20.200	78,000
2026-08-11	20.000	20.150	19.750	20.150	20.150	86,000
2026-08-10	20.100	20.400	19.850	20.150	20.150	128,000
2026-08-07	19.950	20.300	19.900	20.250	20.250	77,251
2026-08-06	20.400	20.400	19.500	20.000	20.000	139,000
2026-08-05	20.550	20.600	20.150	20.200	20.200	65,276
2026-08-04	20.050	20.500	20.050	20.400	20.400	61,000
2026-08-03	20.000	20.350	19.900	20.350	20.350	87,101
2026-07-31	20.100	20.300	19.950	20.250	20.250	114,050
2026-07-30	19.750	20.100	19.200	19.750	19.750	231,000
2026-07-29	20.550	20.550	18.850	20.000	20.000	361,000
2026-07-28	20.100	20.200	19.750	20.200	20.200	192,600
2026-07-27	20.850	21.000	20.100	20.500	20.500	238,000
2026-07-24	21.000	21.000	20.600	20.850	20.850	150,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.