Shun On Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 34.550 | 36.500 | 33.550 | 34.050 | 34.050 | 1,875,044 |
| 2024-05-07 | 36.200 | 37.300 | 34.500 | 35.050 | 35.050 | 2,739,497 |
| 2024-05-06 | 33.500 | 37.300 | 32.450 | 35.950 | 35.950 | 5,359,441 |
| 2024-05-03 | 35.800 | 35.800 | 34.000 | 34.000 | 34.000 | 1,544,184 |
| 2024-05-02 | 34.750 | 36.600 | 34.600 | 35.900 | 35.900 | 2,424,412 |
| 2024-04-30 | 32.800 | 34.900 | 32.650 | 34.900 | 34.900 | 1,733,699 |
| 2024-04-29 | 31.600 | 32.850 | 31.600 | 32.850 | 32.850 | 768,283 |
| 2024-04-26 | 32.650 | 32.750 | 31.500 | 31.550 | 31.550 | 526,159 |
| 2024-04-25 | 31.000 | 32.400 | 31.000 | 32.100 | 32.100 | 551,512 |
| 2024-04-24 | 31.900 | 31.950 | 31.000 | 31.700 | 31.700 | 659,776 |
| 2024-04-23 | 29.200 | 31.500 | 29.200 | 30.750 | 30.750 | 794,464 |
| 2024-04-22 | 30.550 | 31.000 | 29.000 | 29.000 | 29.000 | 1,159,641 |
| 2024-04-19 | 33.500 | 33.500 | 30.200 | 31.500 | 31.500 | 1,930,485 |
| 2024-04-18 | 34.200 | 35.400 | 32.850 | 33.500 | 33.500 | 6,258,083 |
| 2024-04-17 | 33.500 | 36.500 | 33.500 | 34.200 | 34.200 | 14,127,714 |
| 2024-04-16 | 32.200 | 34.650 | 31.950 | 34.200 | 34.200 | 18,871,510 |
| 2024-04-15 | 28.650 | 31.500 | 27.400 | 31.500 | 31.500 | 6,913,194 |
| 2024-04-12 | 27.150 | 28.650 | 26.700 | 28.650 | 28.650 | 3,499,658 |
| 2024-04-11 | 25.900 | 26.050 | 25.150 | 26.050 | 26.050 | 957,542 |
| 2024-04-10 | 22.700 | 23.950 | 22.700 | 23.700 | 23.700 | 323,932 |
| 2024-04-09 | 23.300 | 23.300 | 22.300 | 22.600 | 22.600 | 709,980 |
| 2024-04-08 | 23.700 | 23.800 | 23.300 | 23.300 | 23.300 | 189,488 |
| 2024-04-03 | 23.750 | 23.800 | 23.650 | 23.700 | 23.700 | 109,179 |
| 2024-04-02 | 24.100 | 24.100 | 23.550 | 23.850 | 23.850 | 158,200 |
| 2024-04-01 | 23.950 | 24.100 | 23.900 | 24.000 | 24.000 | 163,289 |
| 2024-03-29 | 24.400 | 24.400 | 24.000 | 24.000 | 24.000 | 89,438 |
| 2024-03-28 | 23.750 | 24.200 | 23.750 | 24.200 | 24.200 | 123,927 |
| 2024-03-27 | 24.050 | 24.050 | 23.750 | 23.800 | 23.800 | 167,920 |
| 2024-03-26 | 24.650 | 24.650 | 24.000 | 24.050 | 24.050 | 213,038 |
| 2024-03-25 | 24.500 | 24.600 | 24.400 | 24.400 | 24.400 | 127,881 |
| 2024-03-22 | 24.950 | 24.950 | 24.100 | 24.350 | 24.350 | 158,618 |
| 2024-03-21 | 24.450 | 25.300 | 24.350 | 24.350 | 24.350 | 196,427 |
| 2024-03-20 | 25.250 | 25.250 | 24.300 | 24.350 | 24.350 | 263,680 |
| 2024-03-19 | 25.100 | 25.100 | 24.700 | 24.800 | 24.800 | 223,622 |
| 2024-03-18 | 25.000 | 25.450 | 24.850 | 25.100 | 25.100 | 124,403 |
| 2024-03-15 | 25.500 | 25.600 | 24.850 | 25.000 | 25.000 | 137,651 |
| 2024-03-14 | 25.700 | 25.700 | 25.100 | 25.200 | 25.200 | 166,785 |
| 2024-03-13 | 25.600 | 26.200 | 25.250 | 25.700 | 25.700 | 494,445 |
| 2024-03-12 | 25.400 | 26.050 | 25.400 | 25.600 | 25.600 | 256,732 |
| 2024-03-11 | 25.050 | 26.000 | 25.000 | 25.600 | 25.600 | 173,258 |
| 2024-03-08 | 26.550 | 26.700 | 25.050 | 25.100 | 25.100 | 440,740 |
| 2024-03-07 | 26.050 | 26.550 | 25.900 | 26.350 | 26.350 | 626,169 |
| 2024-03-06 | 25.250 | 26.250 | 25.250 | 26.000 | 26.000 | 488,010 |
| 2024-03-05 | 25.150 | 25.300 | 24.950 | 25.050 | 25.050 | 107,070 |
| 2024-03-04 | 25.150 | 25.600 | 24.800 | 25.300 | 25.300 | 220,809 |
| 2024-03-01 | 24.750 | 25.650 | 24.400 | 25.200 | 25.200 | 271,062 |
| 2024-02-29 | 24.850 | 25.000 | 24.750 | 24.750 | 24.750 | 226,305 |
| 2024-02-27 | 25.000 | 25.100 | 24.800 | 24.850 | 24.850 | 203,231 |
| 2024-02-26 | 25.650 | 25.750 | 24.900 | 25.100 | 25.100 | 390,653 |
| 2024-02-23 | 25.800 | 26.050 | 25.600 | 25.650 | 25.650 | 220,884 |
| 2024-02-22 | 25.800 | 25.850 | 25.500 | 25.750 | 25.750 | 120,403 |
| 2024-02-21 | 26.200 | 26.200 | 25.900 | 25.900 | 25.900 | 70,004 |
| 2024-02-20 | 26.650 | 26.850 | 26.000 | 26.100 | 26.100 | 198,615 |
| 2024-02-19 | 25.300 | 26.800 | 25.300 | 26.650 | 26.650 | 333,324 |
| 2024-02-16 | 23.900 | 25.300 | 23.900 | 25.300 | 25.300 | 297,702 |
| 2024-02-15 | 25.150 | 25.500 | 24.800 | 24.850 | 24.850 | 320,009 |
| 2024-02-05 | 25.700 | 25.700 | 25.200 | 25.400 | 25.400 | 119,776 |
| 2024-02-02 | 25.700 | 25.700 | 25.550 | 25.550 | 25.550 | 69,052 |
| 2024-02-01 | 25.450 | 26.000 | 25.200 | 25.650 | 25.650 | 214,940 |
| 2024-01-31 | 25.950 | 25.950 | 25.450 | 25.450 | 25.450 | 120,560 |
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.