Shun On Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	22.000	22.000	21.600	21.800	21.800	182,000
2026-04-28	21.800	22.150	21.600	22.000	22.000	130,000
2026-04-27	22.500	22.500	21.700	22.250	22.250	274,100
2026-04-24	22.750	23.000	22.200	22.250	22.250	204,000
2026-04-23	23.350	24.000	22.300	22.750	22.750	426,000
2026-04-22	23.800	23.800	23.150	23.300	23.300	178,000
2026-04-21	23.600	23.800	23.100	23.100	23.100	179,001
2026-04-20	23.600	24.250	22.750	23.100	23.100	704,135
2026-04-17	22.400	23.600	22.150	23.600	23.600	670,150
2026-04-16	22.800	22.800	22.050	22.100	22.100	204,467
2026-04-15	22.100	22.650	22.000	22.100	22.100	261,000
2026-04-14	21.600	22.000	21.550	21.750	21.750	348,250
2026-04-13	21.200	22.550	21.200	21.400	21.400	434,051
2026-04-10	20.300	20.950	20.050	20.500	20.500	145,003
2026-04-09	20.450	20.650	20.250	20.550	20.550	84,000
2026-04-08	20.900	20.900	20.500	20.650	20.650	43,151
2026-04-07	20.300	20.300	20.000	20.050	20.050	62,001
2026-04-02	20.400	20.500	20.200	20.300	20.300	91,001
2026-04-01	20.400	20.600	19.950	20.400	20.400	219,000
2026-03-31	20.200	20.500	19.850	19.900	19.900	149,000
2026-03-30	20.400	20.600	20.300	20.550	20.550	75,001
2026-03-27	20.500	21.250	20.450	20.850	20.850	136,020
2026-03-26	20.550	20.650	20.400	20.600	20.600	82,000
2026-03-25	20.550	20.650	20.450	20.550	20.550	88,001
2026-03-24	20.050	20.350	19.800	20.300	20.300	150,000
2026-03-23	20.050	20.100	19.600	19.950	19.950	343,520
2026-03-20	20.650	20.750	20.200	20.500	20.500	230,001
2026-03-19	20.450	20.800	20.350	20.650	20.650	117,075
2026-03-18	21.250	21.250	20.500	20.650	20.650	372,050
2026-03-17	21.500	21.800	21.300	21.400	21.400	183,000
2026-03-16	20.900	21.300	20.900	21.200	21.200	86,200
2026-03-13	20.800	21.000	20.550	20.800	20.800	151,559
2026-03-12	21.450	21.750	20.950	21.050	21.050	139,366
2026-03-11	20.200	21.850	20.200	21.250	21.250	223,699
2026-03-10	20.400	20.850	20.350	20.850	20.850	127,306
2026-03-09	20.500	20.550	19.900	20.200	20.200	267,737
2026-03-06	20.950	21.400	20.900	21.200	21.200	73,705
2026-03-05	20.900	21.300	20.900	20.950	20.950	157,301
2026-03-04	21.400	21.550	20.850	20.900	20.900	365,000
2026-03-03	22.100	22.300	21.650	21.950	21.950	281,000
2026-03-02	22.100	22.400	21.750	22.300	22.300	170,000
2026-02-26	22.150	22.200	21.900	22.100	22.100	230,200
2026-02-25	22.050	22.300	21.900	22.150	22.150	137,000
2026-02-24	22.300	22.600	21.900	22.000	22.000	202,010
2026-02-23	21.950	22.600	21.850	22.300	22.300	169,001
2026-02-11	22.300	22.300	21.850	21.850	21.850	190,002
2026-02-10	22.200	22.250	21.600	22.000	22.000	266,000
2026-02-09	22.500	22.500	22.000	22.200	22.200	127,027
2026-02-06	22.650	22.650	21.800	22.250	22.250	109,001
2026-02-05	22.800	23.050	22.500	22.650	22.650	87,000
2026-02-04	22.500	23.900	22.500	22.800	22.800	519,022
2026-02-03	22.500	22.600	22.250	22.450	22.450	173,001
2026-02-02	22.050	22.350	21.950	22.300	22.300	112,013
2026-01-30	23.350	23.350	22.300	22.450	22.450	394,000
2026-01-29	23.950	23.950	23.150	23.350	23.350	330,001
2026-01-28	24.100	24.100	23.700	23.750	23.750	210,457
2026-01-27	24.550	24.550	23.900	24.100	24.100	243,000
2026-01-26	24.400	24.750	24.300	24.500	24.500	151,328
2026-01-23	24.250	24.700	24.250	24.250	24.250	350,000
2026-01-22	24.000	24.350	23.850	24.250	24.250	381,000

← NewerPage 3 of 21 · 1,221 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.