Shun On Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 27.800 | 27.800 | 27.100 | 27.700 | 27.700 | 162,305 |
| 2025-02-04 | 27.350 | 27.600 | 27.150 | 27.550 | 27.550 | 214,529 |
| 2025-02-03 | 27.050 | 27.400 | 26.750 | 27.150 | 27.150 | 218,297 |
| 2025-01-22 | 27.050 | 27.350 | 26.850 | 27.200 | 27.200 | 253,795 |
| 2025-01-21 | 26.800 | 27.150 | 26.600 | 26.800 | 26.800 | 154,229 |
| 2025-01-20 | 26.200 | 27.200 | 26.000 | 26.600 | 26.600 | 277,181 |
| 2025-01-17 | 25.800 | 26.300 | 25.750 | 26.150 | 26.150 | 223,356 |
| 2025-01-16 | 25.600 | 25.750 | 25.300 | 25.450 | 25.450 | 211,200 |
| 2025-01-15 | 25.300 | 25.500 | 25.150 | 25.200 | 25.200 | 97,364 |
| 2025-01-14 | 25.850 | 25.850 | 25.250 | 25.350 | 25.350 | 175,009 |
| 2025-01-13 | 26.050 | 26.050 | 25.000 | 25.300 | 25.300 | 402,044 |
| 2025-01-10 | 26.150 | 26.700 | 26.050 | 26.200 | 26.200 | 215,532 |
| 2025-01-09 | 26.200 | 26.750 | 26.050 | 26.050 | 26.050 | 214,736 |
| 2025-01-08 | 26.150 | 26.400 | 26.050 | 26.150 | 26.150 | 97,475 |
| 2025-01-07 | 26.650 | 26.800 | 26.200 | 26.250 | 26.250 | 209,245 |
| 2025-01-06 | 26.700 | 27.200 | 26.500 | 26.500 | 26.500 | 442,679 |
| 2025-01-03 | 26.850 | 27.050 | 26.650 | 26.650 | 26.650 | 212,720 |
| 2025-01-02 | 27.350 | 27.350 | 26.900 | 26.900 | 26.900 | 174,800 |
| 2024-12-31 | 27.500 | 27.500 | 26.950 | 27.300 | 27.300 | 198,901 |
| 2024-12-30 | 27.800 | 27.800 | 27.200 | 27.500 | 27.500 | 154,136 |
| 2024-12-27 | 28.400 | 28.450 | 27.850 | 28.000 | 28.000 | 266,571 |
| 2024-12-26 | 28.400 | 28.850 | 28.100 | 28.300 | 28.300 | 555,346 |
| 2024-12-25 | 26.950 | 28.550 | 26.800 | 28.200 | 28.200 | 1,244,543 |
| 2024-12-24 | 26.500 | 26.900 | 26.450 | 26.700 | 26.700 | 99,326 |
| 2024-12-23 | 26.300 | 26.800 | 26.300 | 26.450 | 26.450 | 70,582 |
| 2024-12-20 | 26.700 | 26.900 | 26.300 | 26.300 | 26.300 | 177,999 |
| 2024-12-19 | 26.500 | 26.700 | 26.100 | 26.550 | 26.550 | 182,076 |
| 2024-12-18 | 26.350 | 27.100 | 25.650 | 26.400 | 26.400 | 222,771 |
| 2024-12-17 | 26.100 | 26.700 | 26.100 | 26.300 | 26.300 | 102,984 |
| 2024-12-16 | 26.300 | 26.500 | 25.850 | 26.050 | 26.050 | 241,533 |
| 2024-12-13 | 27.300 | 27.300 | 25.800 | 26.250 | 26.250 | 434,352 |
| 2024-12-12 | 27.400 | 27.900 | 27.300 | 27.400 | 27.400 | 232,656 |
| 2024-12-11 | 27.600 | 28.550 | 27.200 | 27.300 | 27.300 | 1,191,177 |
| 2024-12-10 | 26.850 | 27.350 | 26.650 | 26.850 | 26.850 | 226,081 |
| 2024-12-09 | 27.050 | 27.100 | 26.450 | 26.750 | 26.750 | 253,546 |
| 2024-12-06 | 27.000 | 27.300 | 26.800 | 27.150 | 27.150 | 219,141 |
| 2024-12-05 | 27.800 | 27.800 | 26.850 | 26.900 | 26.900 | 328,972 |
| 2024-12-04 | 27.000 | 27.450 | 26.850 | 27.250 | 27.250 | 267,541 |
| 2024-12-03 | 27.050 | 27.400 | 26.900 | 27.150 | 27.150 | 225,775 |
| 2024-12-02 | 27.350 | 27.500 | 26.700 | 26.800 | 26.800 | 339,214 |
| 2024-11-29 | 27.550 | 27.550 | 26.700 | 27.250 | 27.250 | 334,326 |
| 2024-11-28 | 29.300 | 29.400 | 27.000 | 27.400 | 27.400 | 1,813,039 |
| 2024-11-27 | 31.000 | 31.050 | 29.500 | 29.500 | 29.500 | 443,269 |
| 2024-11-26 | 31.200 | 31.200 | 30.250 | 30.400 | 30.400 | 327,054 |
| 2024-11-25 | 30.050 | 30.950 | 30.050 | 30.800 | 30.800 | 481,375 |
| 2024-11-22 | 29.850 | 30.700 | 29.850 | 30.000 | 30.000 | 618,551 |
| 2024-11-21 | 29.500 | 29.950 | 28.950 | 29.300 | 29.300 | 507,357 |
| 2024-11-20 | 30.350 | 30.350 | 28.600 | 29.000 | 29.000 | 703,369 |
| 2024-11-19 | 29.950 | 30.200 | 29.550 | 29.800 | 29.800 | 567,493 |
| 2024-11-18 | 31.050 | 31.100 | 29.750 | 29.750 | 29.750 | 649,064 |
| 2024-11-15 | 30.900 | 31.550 | 30.500 | 30.800 | 30.800 | 904,402 |
| 2024-11-14 | 32.500 | 32.700 | 31.150 | 31.150 | 31.150 | 1,838,463 |
| 2024-11-13 | 32.200 | 32.550 | 30.600 | 31.700 | 31.700 | 4,287,404 |
| 2024-11-12 | 30.950 | 32.200 | 30.100 | 32.200 | 32.200 | 3,290,790 |
| 2024-11-11 | 29.450 | 32.100 | 28.550 | 30.550 | 30.550 | 3,285,534 |
| 2024-11-08 | 28.900 | 30.200 | 28.450 | 29.450 | 29.450 | 829,370 |
| 2024-11-07 | 28.950 | 29.500 | 28.650 | 28.650 | 28.650 | 479,827 |
| 2024-11-06 | 29.100 | 29.550 | 28.500 | 28.500 | 28.500 | 627,359 |
| 2024-11-05 | 29.600 | 29.750 | 28.450 | 28.950 | 28.950 | 1,020,755 |
| 2024-11-04 | 31.550 | 31.800 | 29.600 | 29.600 | 29.600 | 1,246,395 |
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.