Shun On Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 24.100 | 24.100 | 23.750 | 23.850 | 23.850 | 163,000 |
| 2026-01-20 | 24.050 | 24.300 | 23.850 | 24.100 | 24.100 | 263,000 |
| 2026-01-19 | 24.100 | 24.300 | 23.900 | 24.100 | 24.100 | 416,250 |
| 2026-01-16 | 24.550 | 24.550 | 23.700 | 24.000 | 24.000 | 363,000 |
| 2026-01-15 | 24.400 | 24.500 | 24.100 | 24.500 | 24.500 | 101,002 |
| 2026-01-14 | 24.000 | 24.250 | 23.900 | 24.200 | 24.200 | 185,715 |
| 2026-01-13 | 24.500 | 24.500 | 23.750 | 23.850 | 23.850 | 447,000 |
| 2026-01-12 | 24.550 | 24.750 | 24.400 | 24.500 | 24.500 | 209,011 |
| 2026-01-09 | 25.050 | 25.050 | 24.300 | 24.500 | 24.500 | 204,100 |
| 2026-01-08 | 25.600 | 25.600 | 24.900 | 25.050 | 25.050 | 182,000 |
| 2026-01-07 | 25.050 | 26.050 | 25.000 | 25.600 | 25.600 | 272,280 |
| 2026-01-06 | 25.000 | 25.100 | 24.750 | 25.100 | 25.100 | 99,200 |
| 2026-01-05 | 25.750 | 25.950 | 24.850 | 24.900 | 24.900 | 319,050 |
| 2026-01-02 | 25.300 | 26.000 | 25.300 | 25.550 | 25.550 | 177,050 |
| 2025-12-31 | 25.500 | 25.550 | 25.200 | 25.500 | 25.500 | 156,020 |
| 2025-12-30 | 25.450 | 25.600 | 25.050 | 25.500 | 25.500 | 125,035 |
| 2025-12-29 | 25.400 | 25.650 | 25.150 | 25.600 | 25.600 | 159,200 |
| 2025-12-26 | 25.700 | 25.700 | 25.200 | 25.400 | 25.400 | 142,000 |
| 2025-12-24 | 25.650 | 25.950 | 25.250 | 25.650 | 25.650 | 390,022 |
| 2025-12-23 | 25.650 | 26.000 | 25.450 | 26.000 | 26.000 | 308,156 |
| 2025-12-22 | 25.250 | 25.450 | 25.050 | 25.400 | 25.400 | 194,020 |
| 2025-12-19 | 25.000 | 25.000 | 24.750 | 24.800 | 24.800 | 106,000 |
| 2025-12-18 | 24.900 | 25.200 | 24.750 | 24.800 | 24.800 | 169,000 |
| 2025-12-17 | 25.000 | 25.250 | 24.800 | 24.900 | 24.900 | 158,015 |
| 2025-12-16 | 24.600 | 25.150 | 24.300 | 24.850 | 24.850 | 251,416 |
| 2025-12-15 | 25.200 | 25.200 | 24.850 | 25.200 | 25.200 | 139,000 |
| 2025-12-12 | 25.200 | 25.350 | 24.850 | 25.000 | 25.000 | 130,020 |
| 2025-12-11 | 25.150 | 25.300 | 24.500 | 25.000 | 25.000 | 224,010 |
| 2025-12-10 | 25.700 | 25.700 | 25.100 | 25.150 | 25.150 | 206,000 |
| 2025-12-09 | 25.600 | 25.900 | 25.600 | 25.700 | 25.700 | 160,000 |
| 2025-12-08 | 25.900 | 26.100 | 25.100 | 25.550 | 25.550 | 343,000 |
| 2025-12-05 | 26.850 | 27.150 | 26.150 | 26.300 | 26.300 | 288,010 |
| 2025-12-04 | 26.700 | 27.050 | 26.600 | 26.950 | 26.950 | 178,571 |
| 2025-12-03 | 26.800 | 27.050 | 26.750 | 26.800 | 26.800 | 243,000 |
| 2025-12-02 | 26.500 | 26.750 | 26.300 | 26.600 | 26.600 | 207,000 |
| 2025-12-01 | 26.400 | 26.700 | 26.150 | 26.500 | 26.500 | 162,621 |
| 2025-11-28 | 26.300 | 26.950 | 26.300 | 26.400 | 26.400 | 543,000 |
| 2025-11-27 | 26.350 | 26.600 | 26.200 | 26.300 | 26.300 | 328,002 |
| 2025-11-26 | 26.500 | 26.500 | 26.100 | 26.150 | 26.150 | 341,000 |
| 2025-11-25 | 25.350 | 26.200 | 25.200 | 26.050 | 26.050 | 335,000 |
| 2025-11-24 | 24.900 | 25.300 | 24.900 | 25.000 | 25.000 | 105,200 |
| 2025-11-21 | 25.450 | 25.900 | 24.800 | 24.800 | 24.800 | 321,300 |
| 2025-11-20 | 25.600 | 25.700 | 25.150 | 25.600 | 25.600 | 321,000 |
| 2025-11-19 | 25.250 | 25.850 | 25.250 | 25.300 | 25.300 | 253,140 |
| 2025-11-18 | 25.800 | 25.900 | 25.100 | 25.400 | 25.400 | 383,001 |
| 2025-11-17 | 26.100 | 26.500 | 25.800 | 25.850 | 25.850 | 382,153 |
| 2025-11-14 | 24.800 | 27.250 | 24.800 | 25.850 | 25.850 | 952,000 |
| 2025-11-13 | 23.800 | 25.300 | 23.800 | 25.000 | 25.000 | 707,004 |
| 2025-11-12 | 24.350 | 24.350 | 23.800 | 24.000 | 24.000 | 260,042 |
| 2025-11-11 | 24.900 | 24.900 | 23.700 | 23.800 | 23.800 | 815,055 |
| 2025-11-10 | 25.500 | 25.650 | 24.950 | 25.500 | 25.500 | 226,300 |
| 2025-11-07 | 25.950 | 25.950 | 24.850 | 25.450 | 25.450 | 255,029 |
| 2025-11-06 | 25.250 | 25.800 | 25.250 | 25.500 | 25.500 | 110,000 |
| 2025-11-05 | 25.950 | 25.950 | 25.200 | 25.200 | 25.200 | 317,549 |
| 2025-11-04 | 26.300 | 26.900 | 26.000 | 26.000 | 26.000 | 468,300 |
| 2025-11-03 | 25.750 | 26.200 | 25.700 | 26.050 | 26.050 | 268,060 |
| 2025-10-31 | 25.700 | 26.200 | 25.300 | 25.750 | 25.750 | 161,000 |
| 2025-10-30 | 25.450 | 25.700 | 25.150 | 25.450 | 25.450 | 165,678 |
| 2025-10-29 | 25.700 | 25.800 | 25.400 | 25.450 | 25.450 | 162,050 |
| 2025-10-28 | 26.000 | 26.100 | 25.250 | 25.400 | 25.400 | 177,000 |
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.