Shun On Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 21.000 | 21.350 | 20.650 | 21.300 | 21.300 | 98,000 |
| 2025-07-29 | 21.300 | 21.400 | 20.950 | 21.050 | 21.050 | 82,000 |
| 2025-07-28 | 21.000 | 21.300 | 21.000 | 21.300 | 21.300 | 35,300 |
| 2025-07-25 | 21.300 | 21.300 | 21.100 | 21.300 | 21.300 | 85,001 |
| 2025-07-24 | 21.150 | 21.200 | 21.000 | 21.150 | 21.150 | 53,001 |
| 2025-07-23 | 20.950 | 21.300 | 20.950 | 21.150 | 21.150 | 81,002 |
| 2025-07-22 | 21.300 | 21.300 | 20.750 | 20.900 | 20.900 | 157,101 |
| 2025-07-21 | 20.850 | 21.350 | 20.850 | 21.300 | 21.300 | 179,112 |
| 2025-07-18 | 20.550 | 20.800 | 20.550 | 20.750 | 20.750 | 93,260 |
| 2025-07-17 | 20.600 | 20.900 | 20.450 | 20.600 | 20.600 | 148,000 |
| 2025-07-16 | 20.450 | 20.700 | 20.450 | 20.600 | 20.600 | 126,000 |
| 2025-07-15 | 20.000 | 20.450 | 20.000 | 20.450 | 20.450 | 73,002 |
| 2025-07-14 | 20.500 | 20.600 | 19.950 | 20.000 | 20.000 | 211,500 |
| 2025-07-11 | 20.500 | 20.600 | 20.250 | 20.600 | 20.600 | 83,000 |
| 2025-07-10 | 20.500 | 20.900 | 20.200 | 20.200 | 20.200 | 94,010 |
| 2025-07-09 | 20.350 | 20.500 | 20.100 | 20.450 | 20.450 | 93,000 |
| 2025-07-08 | 20.750 | 22.250 | 20.000 | 20.000 | 20.000 | 978,020 |
| 2025-07-07 | 20.350 | 20.750 | 19.900 | 20.750 | 20.750 | 128,002 |
| 2025-07-04 | 20.550 | 20.600 | 20.300 | 20.350 | 20.350 | 79,000 |
| 2025-07-03 | 20.500 | 20.950 | 20.500 | 20.500 | 20.500 | 61,000 |
| 2025-07-02 | 20.450 | 20.700 | 20.300 | 20.450 | 20.450 | 40,000 |
| 2025-07-01 | 20.450 | 20.800 | 20.350 | 20.600 | 20.600 | 113,000 |
| 2025-06-30 | 20.950 | 20.950 | 20.350 | 20.350 | 20.350 | 140,000 |
| 2025-06-27 | 21.750 | 21.750 | 20.750 | 20.800 | 20.800 | 191,001 |
| 2025-06-26 | 21.000 | 21.250 | 20.850 | 21.150 | 21.150 | 131,001 |
| 2025-06-25 | 21.100 | 21.100 | 20.500 | 20.850 | 20.850 | 105,011 |
| 2025-06-24 | 20.950 | 20.950 | 20.400 | 20.800 | 20.800 | 116,002 |
| 2025-06-23 | 20.750 | 20.750 | 20.100 | 20.350 | 20.350 | 122,010 |
| 2025-06-20 | 21.250 | 21.750 | 20.950 | 21.100 | 21.100 | 199,000 |
| 2025-06-19 | 21.650 | 21.650 | 21.250 | 21.350 | 21.350 | 195,000 |
| 2025-06-18 | 21.650 | 21.850 | 21.550 | 21.750 | 21.750 | 129,000 |
| 2025-06-17 | 21.700 | 21.950 | 21.500 | 21.600 | 21.600 | 128,000 |
| 2025-06-16 | 22.150 | 22.150 | 21.450 | 21.600 | 21.600 | 351,000 |
| 2025-06-13 | 22.500 | 22.500 | 21.900 | 22.050 | 22.050 | 289,000 |
| 2025-06-12 | 22.050 | 22.600 | 22.050 | 22.450 | 22.450 | 124,001 |
| 2025-06-11 | 22.400 | 22.450 | 22.050 | 22.150 | 22.150 | 157,008 |
| 2025-06-10 | 22.700 | 23.000 | 22.500 | 22.550 | 22.550 | 169,000 |
| 2025-06-09 | 23.050 | 23.050 | 22.600 | 22.750 | 22.750 | 131,050 |
| 2025-06-06 | 23.250 | 23.250 | 22.950 | 23.050 | 23.050 | 153,000 |
| 2025-06-05 | 23.550 | 23.600 | 23.200 | 23.250 | 23.250 | 71,002 |
| 2025-06-04 | 23.250 | 23.600 | 23.150 | 23.300 | 23.300 | 90,015 |
| 2025-06-03 | 23.350 | 23.650 | 22.850 | 23.100 | 23.100 | 153,002 |
| 2025-06-02 | 23.600 | 23.650 | 22.700 | 22.750 | 22.750 | 186,080 |
| 2025-05-29 | 23.900 | 23.900 | 23.600 | 23.700 | 23.700 | 114,000 |
| 2025-05-28 | 24.200 | 24.600 | 23.850 | 24.000 | 24.000 | 133,859 |
| 2025-05-27 | 24.700 | 25.200 | 24.150 | 24.150 | 24.150 | 317,015 |
| 2025-05-26 | 23.650 | 25.000 | 23.650 | 24.550 | 24.550 | 481,092 |
| 2025-05-23 | 23.500 | 24.000 | 23.450 | 23.650 | 23.650 | 155,000 |
| 2025-05-22 | 23.500 | 23.500 | 23.250 | 23.500 | 23.500 | 45,000 |
| 2025-05-21 | 23.000 | 23.550 | 23.000 | 23.500 | 23.500 | 144,000 |
| 2025-05-20 | 22.650 | 23.000 | 22.650 | 22.850 | 22.850 | 79,000 |
| 2025-05-19 | 23.250 | 23.250 | 22.600 | 22.650 | 22.650 | 219,010 |
| 2025-05-16 | 23.350 | 23.550 | 23.250 | 23.250 | 23.250 | 122,000 |
| 2025-05-15 | 23.500 | 24.100 | 23.350 | 23.350 | 23.350 | 176,000 |
| 2025-05-14 | 23.800 | 23.900 | 23.250 | 23.500 | 23.500 | 204,001 |
| 2025-05-13 | 24.300 | 24.400 | 23.550 | 23.600 | 23.600 | 338,000 |
| 2025-05-12 | 24.150 | 24.350 | 23.950 | 24.150 | 24.150 | 198,000 |
| 2025-05-09 | 23.550 | 23.950 | 23.250 | 23.800 | 23.800 | 173,000 |
| 2025-05-08 | 22.900 | 23.800 | 22.900 | 23.300 | 23.300 | 128,000 |
| 2025-05-07 | 23.000 | 23.200 | 22.500 | 22.650 | 22.650 | 130,000 |
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.