Shun On Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	23.000	23.200	22.500	22.650	22.650	130,000
2025-05-06	22.950	23.500	22.750	23.000	23.000	94,000
2025-05-05	23.950	24.450	22.650	23.100	23.100	362,009
2025-05-02	24.100	24.350	23.750	24.200	24.200	249,000
2025-04-30	23.800	24.000	23.450	23.500	23.500	244,981
2025-04-29	23.050	23.900	23.050	23.500	23.500	398,841
2025-04-28	22.900	23.100	22.850	22.950	22.950	184,105
2025-04-25	22.650	23.150	22.450	22.900	22.900	415,339
2025-04-24	22.200	22.450	22.000	22.100	22.100	145,853
2025-04-23	22.400	22.400	21.900	22.050	22.050	182,579
2025-04-22	21.400	21.750	21.050	21.400	21.400	184,455
2025-04-21	22.050	22.250	21.600	21.600	21.600	305,972
2025-04-18	21.950	22.300	21.900	22.050	22.050	215,592
2025-04-17	21.800	22.200	21.650	21.900	21.900	297,215
2025-04-16	23.200	23.200	22.050	22.100	22.100	504,610
2025-04-15	22.300	23.250	22.250	23.150	23.150	505,812
2025-04-14	22.000	23.200	21.650	21.900	21.900	856,071
2025-04-11	22.050	22.350	21.600	21.850	21.850	1,436,812
2025-04-10	24.950	24.950	23.300	24.000	24.000	1,711,112
2025-04-09	24.500	24.500	22.700	22.700	22.700	776,048
2025-04-08	25.200	26.350	25.200	25.200	25.200	962,695
2025-04-07	27.950	27.950	27.950	27.950	27.950	44,023
2025-04-02	29.050	31.450	28.500	31.050	31.050	1,467,325
2025-04-01	28.850	29.400	28.600	28.600	28.600	383,372
2025-03-31	29.950	30.150	28.450	28.500	28.500	604,174
2025-03-28	31.800	31.800	30.150	30.800	30.800	577,123
2025-03-27	31.450	31.850	31.100	31.600	31.600	580,801
2025-03-26	31.350	31.650	31.000	31.600	31.600	480,217
2025-03-25	31.600	31.950	30.700	31.000	31.000	524,694
2025-03-24	31.500	31.650	30.600	31.000	31.000	446,503
2025-03-21	31.350	31.600	31.050	31.450	31.450	618,098
2025-03-20	31.650	31.750	31.200	31.450	31.450	591,843
2025-03-19	30.950	31.700	30.850	31.450	31.450	1,025,922
2025-03-18	31.000	31.150	30.700	30.850	30.850	436,358
2025-03-17	31.000	31.550	30.250	30.600	30.600	1,162,249
2025-03-14	30.000	30.850	29.850	30.550	30.550	940,014
2025-03-13	30.200	30.650	29.750	30.000	30.000	828,960
2025-03-12	29.100	30.300	28.950	29.700	29.700	1,143,970
2025-03-11	27.700	28.550	27.050	28.400	28.400	340,288
2025-03-10	28.300	28.300	27.850	28.150	28.150	174,375
2025-03-07	28.300	28.800	28.000	28.300	28.300	196,282
2025-03-06	28.750	28.850	28.200	28.200	28.200	129,014
2025-03-05	29.150	29.150	28.500	28.600	28.600	119,310
2025-03-04	28.450	28.750	28.000	28.750	28.750	223,101
2025-03-03	29.050	29.100	28.550	28.800	28.800	243,634
2025-02-27	29.700	30.100	29.250	29.400	29.400	354,347
2025-02-26	29.600	29.900	29.400	29.600	29.600	336,174
2025-02-25	29.500	31.150	29.300	29.650	29.650	886,996
2025-02-24	29.950	30.150	29.300	29.450	29.450	262,949
2025-02-21	29.950	30.000	29.700	30.000	30.000	148,870
2025-02-20	29.700	30.300	29.350	29.750	29.750	402,111
2025-02-19	29.500	30.300	29.100	29.600	29.600	341,986
2025-02-18	30.100	30.300	29.450	29.550	29.550	278,296
2025-02-17	29.800	30.400	29.550	29.900	29.900	507,668
2025-02-14	29.850	30.050	29.050	29.250	29.250	395,702
2025-02-13	29.600	30.200	29.500	30.000	30.000	360,969
2025-02-12	29.800	30.300	29.250	29.650	29.650	541,770
2025-02-11	28.900	30.600	28.850	29.550	29.550	953,773
2025-02-10	28.700	29.250	28.300	28.850	28.850	346,956
2025-02-07	27.900	28.650	27.600	28.650	28.650	459,250

← NewerPage 7 of 21 · 1,222 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.