Shun On Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	21.000	21.000	20.600	20.850	20.850	150,000
2026-07-23	21.200	21.200	20.900	21.000	21.000	140,000
2026-07-22	21.400	21.550	21.000	21.050	21.050	155,000
2026-07-21	21.050	21.300	21.000	21.200	21.200	99,001
2026-07-20	21.550	21.650	20.700	21.050	21.050	139,000
2026-07-17	21.450	21.750	21.150	21.200	21.200	287,000
2026-07-16	22.250	22.250	21.750	21.850	21.850	57,000
2026-07-15	21.600	22.000	21.450	21.950	21.950	78,142
2026-07-14	22.200	22.200	20.900	21.450	21.450	271,050
2026-07-13	23.200	23.400	21.750	21.800	21.800	242,000
2026-07-10	23.200	23.200	23.200	23.200	23.200	0
2026-07-09	23.300	23.400	23.000	23.200	23.200	73,050
2026-07-08	23.450	23.500	23.050	23.300	23.300	98,001
2026-07-07	24.100	24.450	23.400	23.400	23.400	192,000
2026-07-06	24.500	24.900	24.000	24.100	24.100	233,000
2026-07-03	23.950	24.250	23.750	24.150	24.150	81,000
2026-07-02	22.800	23.850	22.800	23.850	23.850	242,000
2026-07-01	23.350	23.350	22.700	22.900	22.900	137,001
2026-06-30	22.800	23.350	22.800	23.350	23.350	102,000
2026-06-29	23.000	23.400	22.550	22.800	22.800	330,000
2026-06-26	24.350	24.400	23.050	23.150	23.150	352,036
2026-06-25	24.300	24.900	24.300	24.350	24.350	306,250
2026-06-24	24.300	24.500	24.000	24.300	24.300	177,001
2026-06-23	24.150	24.450	23.700	24.350	24.350	296,001
2026-06-22	24.000	24.750	23.850	24.150	24.150	191,050
2026-06-18	24.200	24.600	23.700	24.000	24.000	176,000
2026-06-17	23.550	24.850	23.500	24.050	24.050	457,100
2026-06-16	24.000	24.000	23.250	23.650	23.650	246,000
2026-06-15	23.900	24.000	23.150	23.900	23.900	595,051
2026-06-12	23.500	23.950	23.150	23.800	23.800	298,000
2026-06-11	23.850	24.100	23.050	23.150	23.150	590,000
2026-06-10	24.300	25.150	24.150	24.400	24.400	618,000
2026-06-09	24.300	25.150	24.300	24.650	24.650	153,000
2026-06-08	23.650	24.400	23.600	24.300	24.300	213,010
2026-06-05	25.300	25.750	24.700	25.350	25.350	327,001
2026-06-04	25.400	26.500	25.200	25.300	25.300	618,022
2026-06-03	25.500	25.900	25.250	25.400	25.400	437,426
2026-06-02	25.300	25.500	24.800	25.200	25.200	328,566
2026-06-01	24.000	25.650	23.900	25.100	25.100	609,000
2026-05-29	23.700	24.200	23.700	24.000	24.000	191,000
2026-05-28	23.500	24.200	23.450	23.700	23.700	365,000
2026-05-27	24.550	24.550	23.300	23.350	23.350	543,050
2026-05-26	25.150	25.550	24.350	24.500	24.500	329,522
2026-05-25	24.750	24.900	24.050	24.900	24.900	592,000
2026-05-22	24.550	25.050	24.500	24.600	24.600	175,000
2026-05-21	24.450	24.700	24.400	24.650	24.650	173,025
2026-05-20	24.950	24.950	24.150	24.200	24.200	233,000
2026-05-19	24.850	25.250	24.750	24.950	24.950	292,013
2026-05-18	25.300	25.550	24.850	24.950	24.950	280,004
2026-05-15	26.100	26.100	25.250	25.300	25.300	454,003
2026-05-14	25.350	26.300	25.150	25.950	25.950	1,266,095
2026-05-13	24.350	25.500	24.200	25.300	25.300	353,000
2026-05-12	25.050	25.350	24.800	24.850	24.850	560,001
2026-05-11	25.350	25.400	24.650	25.100	25.100	569,200
2026-05-08	26.250	26.450	25.300	25.650	25.650	1,464,004
2026-05-07	25.800	26.650	25.200	26.550	26.550	4,059,031
2026-05-06	22.900	24.250	22.150	24.250	24.250	1,532,159
2026-05-05	21.650	22.200	21.550	22.050	22.050	145,108
2026-05-04	21.600	21.650	21.300	21.500	21.500	150,150
2026-04-30	21.800	22.200	21.550	21.600	21.600	137,087

← NewerPage 2 of 3 · 126 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.