Shun On Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 31.550 | 31.800 | 29.600 | 29.600 | 29.600 | 1,246,395 |
| 2024-11-01 | 31.100 | 32.450 | 31.100 | 31.700 | 31.700 | 1,519,326 |
| 2024-10-30 | 30.950 | 34.000 | 30.400 | 31.700 | 31.700 | 5,545,158 |
| 2024-10-29 | 32.650 | 33.300 | 31.100 | 31.100 | 31.100 | 5,354,458 |
| 2024-10-28 | 30.800 | 33.450 | 29.800 | 32.200 | 32.200 | 5,643,171 |
| 2024-10-25 | 30.000 | 31.700 | 29.600 | 30.700 | 30.700 | 2,516,510 |
| 2024-10-24 | 29.000 | 30.100 | 28.450 | 29.600 | 29.600 | 777,067 |
| 2024-10-23 | 28.950 | 29.300 | 28.450 | 28.700 | 28.700 | 222,906 |
| 2024-10-22 | 29.350 | 29.400 | 28.600 | 28.900 | 28.900 | 220,253 |
| 2024-10-21 | 29.150 | 29.700 | 29.000 | 29.350 | 29.350 | 216,974 |
| 2024-10-18 | 29.400 | 29.650 | 28.950 | 28.950 | 28.950 | 224,289 |
| 2024-10-17 | 28.750 | 29.700 | 28.650 | 29.300 | 29.300 | 316,971 |
| 2024-10-16 | 28.450 | 28.900 | 28.450 | 28.750 | 28.750 | 96,464 |
| 2024-10-15 | 28.800 | 29.450 | 28.700 | 28.700 | 28.700 | 140,128 |
| 2024-10-14 | 28.350 | 29.100 | 28.300 | 28.800 | 28.800 | 163,135 |
| 2024-10-11 | 28.950 | 29.200 | 28.500 | 28.500 | 28.500 | 145,759 |
| 2024-10-09 | 28.800 | 29.150 | 28.100 | 28.500 | 28.500 | 253,401 |
| 2024-10-08 | 27.950 | 28.750 | 27.900 | 28.600 | 28.600 | 264,639 |
| 2024-10-07 | 28.700 | 28.700 | 28.050 | 28.150 | 28.150 | 94,127 |
| 2024-10-04 | 27.500 | 28.250 | 27.400 | 28.000 | 28.000 | 141,010 |
| 2024-10-01 | 28.250 | 28.250 | 27.900 | 28.000 | 28.000 | 109,066 |
| 2024-09-30 | 28.950 | 28.950 | 28.100 | 28.200 | 28.200 | 124,261 |
| 2024-09-27 | 28.500 | 29.050 | 28.500 | 28.850 | 28.850 | 200,464 |
| 2024-09-26 | 29.000 | 29.100 | 28.300 | 28.300 | 28.300 | 266,318 |
| 2024-09-25 | 28.850 | 29.100 | 28.500 | 28.700 | 28.700 | 221,285 |
| 2024-09-24 | 29.150 | 29.750 | 28.300 | 28.650 | 28.650 | 388,746 |
| 2024-09-23 | 29.500 | 30.500 | 28.850 | 28.900 | 28.900 | 621,162 |
| 2024-09-20 | 31.250 | 31.250 | 29.000 | 29.200 | 29.200 | 1,916,057 |
| 2024-09-19 | 27.200 | 29.850 | 26.950 | 29.850 | 29.850 | 894,234 |
| 2024-09-18 | 27.600 | 27.950 | 27.000 | 27.150 | 27.150 | 134,208 |
| 2024-09-16 | 26.400 | 28.450 | 26.400 | 27.500 | 27.500 | 349,476 |
| 2024-09-13 | 26.150 | 26.600 | 26.050 | 26.300 | 26.300 | 126,052 |
| 2024-09-12 | 26.200 | 26.500 | 25.950 | 26.250 | 26.250 | 171,479 |
| 2024-09-11 | 26.750 | 27.000 | 26.100 | 26.200 | 26.200 | 115,741 |
| 2024-09-10 | 27.600 | 27.900 | 26.600 | 26.750 | 26.750 | 225,257 |
| 2024-09-09 | 27.050 | 27.550 | 26.600 | 27.550 | 27.550 | 181,549 |
| 2024-09-06 | 27.650 | 27.900 | 27.300 | 27.400 | 27.400 | 102,405 |
| 2024-09-05 | 27.000 | 28.300 | 27.000 | 27.650 | 27.650 | 216,088 |
| 2024-09-04 | 27.250 | 27.850 | 26.700 | 26.900 | 26.900 | 201,402 |
| 2024-09-03 | 29.000 | 29.000 | 27.800 | 28.350 | 28.350 | 292,608 |
| 2024-09-02 | 28.050 | 28.750 | 27.700 | 28.600 | 28.600 | 294,301 |
| 2024-08-30 | 27.500 | 29.400 | 27.500 | 27.900 | 27.900 | 616,039 |
| 2024-08-29 | 26.950 | 27.950 | 26.700 | 27.200 | 27.200 | 150,729 |
| 2024-08-28 | 27.000 | 27.200 | 26.850 | 27.000 | 27.000 | 90,078 |
| 2024-08-27 | 27.300 | 27.350 | 26.800 | 27.000 | 27.000 | 101,595 |
| 2024-08-26 | 26.650 | 27.450 | 26.600 | 27.350 | 27.350 | 192,001 |
| 2024-08-23 | 26.850 | 26.850 | 26.050 | 26.650 | 26.650 | 148,150 |
| 2024-08-22 | 26.350 | 26.800 | 26.200 | 26.650 | 26.650 | 163,354 |
| 2024-08-21 | 26.350 | 26.600 | 26.250 | 26.400 | 26.400 | 84,000 |
| 2024-08-20 | 26.300 | 26.700 | 26.300 | 26.350 | 26.350 | 127,020 |
| 2024-08-19 | 26.350 | 26.500 | 26.000 | 26.300 | 26.300 | 127,680 |
| 2024-08-16 | 26.700 | 27.100 | 26.200 | 26.350 | 26.350 | 175,894 |
| 2024-08-15 | 26.450 | 26.700 | 26.000 | 26.350 | 26.350 | 149,011 |
| 2024-08-14 | 26.750 | 26.900 | 26.100 | 26.450 | 26.450 | 302,206 |
| 2024-08-13 | 26.500 | 26.650 | 26.200 | 26.650 | 26.650 | 154,589 |
| 2024-08-12 | 25.900 | 26.800 | 25.900 | 26.500 | 26.500 | 123,089 |
| 2024-08-09 | 25.800 | 26.500 | 25.800 | 26.050 | 26.050 | 207,700 |
| 2024-08-08 | 26.100 | 26.100 | 25.250 | 25.600 | 25.600 | 151,624 |
| 2024-08-07 | 25.400 | 26.200 | 24.850 | 26.100 | 26.100 | 268,057 |
| 2024-08-06 | 25.300 | 25.300 | 23.000 | 24.800 | 24.800 | 664,194 |
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.