Song Chuan Precision Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 230.00 | 244.00 | 230.00 | 239.50 | 237.42 | 1,240,014 |
| 2026-07-21 | 236.50 | 237.50 | 223.00 | 229.00 | 227.01 | 986,474 |
| 2026-07-20 | 235.00 | 240.00 | 220.00 | 233.00 | 230.97 | 1,931,067 |
| 2026-07-17 | 250.50 | 256.50 | 235.00 | 235.00 | 232.96 | 2,291,246 |
| 2026-07-16 | 266.00 | 271.50 | 260.50 | 261.00 | 258.73 | 1,258,148 |
| 2026-07-15 | 274.50 | 274.50 | 260.00 | 269.50 | 267.16 | 2,673,069 |
| 2026-07-14 | 258.00 | 277.50 | 255.50 | 273.00 | 270.63 | 5,698,362 |
| 2026-07-13 | 258.50 | 264.50 | 250.00 | 259.00 | 256.75 | 2,205,356 |
| 2026-07-10 | 250.50 | 250.50 | 250.50 | 250.50 | 248.32 | 0 |
| 2026-07-09 | 256.00 | 259.50 | 250.00 | 250.50 | 248.32 | 2,529,200 |
| 2026-07-08 | 238.00 | 244.50 | 231.00 | 242.50 | 240.39 | 850,109 |
| 2026-07-07 | 240.50 | 250.50 | 228.00 | 232.50 | 230.48 | 1,417,028 |
| 2026-07-06 | 250.00 | 252.00 | 231.00 | 239.00 | 236.92 | 1,554,488 |
| 2026-07-03 | 248.50 | 250.00 | 244.50 | 246.50 | 244.36 | 721,866 |
| 2026-07-02 | 250.00 | 255.00 | 246.50 | 248.50 | 246.34 | 865,561 |
| 2026-07-01 | 258.50 | 262.00 | 252.00 | 254.00 | 251.79 | 1,385,027 |
| 2026-06-30 | 277.00 | 278.00 | 257.00 | 257.00 | 254.77 | 3,528,847 |
| 2026-06-29 | 257.00 | 269.50 | 248.50 | 267.00 | 264.68 | 2,004,665 |
| 2026-06-26 | 252.00 | 258.00 | 242.50 | 250.00 | 247.83 | 1,694,212 |
| 2026-06-25 | 267.50 | 267.50 | 252.50 | 255.00 | 252.78 | 1,547,354 |
| 2026-06-24 | 275.50 | 278.50 | 263.00 | 265.00 | 262.70 | 1,833,173 |
| 2026-06-23 | 283.50 | 285.00 | 270.00 | 278.50 | 276.08 | 2,194,371 |
| 2026-06-22 | 305.00 | 305.50 | 279.50 | 281.50 | 279.05 | 3,116,288 |
| 2026-06-18 | 275.50 | 299.00 | 270.50 | 292.00 | 289.46 | 3,557,240 |
| 2026-06-17 | 274.00 | 287.00 | 270.00 | 275.00 | 272.61 | 3,071,474 |
| 2026-06-16 | 256.50 | 277.50 | 248.00 | 274.00 | 271.62 | 3,915,452 |
| 2026-06-15 | 274.00 | 285.00 | 251.50 | 256.00 | 253.77 | 3,412,581 |
| 2026-06-12 | 275.00 | 286.00 | 263.00 | 266.00 | 263.69 | 4,022,417 |
| 2026-06-11 | 263.00 | 280.50 | 256.50 | 271.00 | 268.64 | 7,180,012 |
| 2026-06-10 | 253.00 | 258.50 | 251.00 | 258.50 | 256.25 | 3,199,158 |
| 2026-06-09 | 250.00 | 251.50 | 229.00 | 235.00 | 232.96 | 6,099,286 |
| 2026-06-08 | 202.00 | 246.00 | 202.00 | 246.00 | 243.86 | 6,812,420 |
| 2026-06-05 | 200.00 | 224.00 | 200.00 | 224.00 | 222.05 | 4,236,073 |
| 2026-06-04 | 201.50 | 218.00 | 195.00 | 204.00 | 202.23 | 4,101,816 |
| 2026-06-03 | 185.00 | 200.00 | 182.00 | 198.50 | 196.77 | 1,765,545 |
| 2026-06-02 | 190.00 | 190.00 | 178.00 | 182.00 | 180.42 | 717,300 |
| 2026-06-01 | 195.00 | 195.00 | 187.50 | 189.50 | 187.85 | 604,000 |
| 2026-05-29 | 187.00 | 191.50 | 185.00 | 191.00 | 189.34 | 871,361 |
| 2026-05-28 | 190.00 | 194.50 | 180.50 | 181.00 | 179.43 | 826,468 |
| 2026-05-27 | 196.00 | 197.00 | 185.00 | 188.50 | 186.86 | 719,081 |
| 2026-05-26 | 194.00 | 194.00 | 187.50 | 190.50 | 188.84 | 655,100 |
| 2026-05-25 | 198.00 | 206.00 | 193.50 | 193.50 | 191.82 | 1,615,545 |
| 2026-05-22 | 185.00 | 195.00 | 182.50 | 192.50 | 190.83 | 858,311 |
| 2026-05-21 | 190.50 | 193.50 | 183.00 | 185.00 | 183.39 | 1,259,396 |
| 2026-05-20 | 207.00 | 207.00 | 187.00 | 187.00 | 185.37 | 1,760,664 |
| 2026-05-19 | 215.00 | 216.50 | 204.50 | 207.50 | 205.70 | 1,045,585 |
| 2026-05-18 | 207.50 | 220.50 | 200.50 | 216.50 | 214.62 | 2,606,595 |
| 2026-05-15 | 209.00 | 226.00 | 203.00 | 206.00 | 204.21 | 3,399,392 |
| 2026-05-14 | 191.00 | 206.00 | 189.00 | 206.00 | 204.21 | 2,759,155 |
| 2026-05-13 | 182.00 | 190.00 | 179.50 | 187.50 | 185.87 | 814,209 |
| 2026-05-12 | 183.50 | 192.00 | 180.50 | 184.00 | 182.40 | 796,153 |
| 2026-05-11 | 178.00 | 185.00 | 173.00 | 182.50 | 180.91 | 704,174 |
| 2026-05-08 | 172.00 | 182.50 | 170.50 | 176.00 | 174.47 | 1,058,239 |
| 2026-05-07 | 164.00 | 173.00 | 163.00 | 171.50 | 170.01 | 882,100 |
| 2026-05-06 | 168.00 | 171.50 | 163.00 | 164.00 | 162.57 | 666,200 |
| 2026-05-05 | 167.00 | 170.00 | 166.50 | 168.00 | 166.54 | 221,108 |
| 2026-05-04 | 167.00 | 171.00 | 165.50 | 167.00 | 165.55 | 490,110 |
| 2026-04-30 | 172.50 | 173.00 | 166.00 | 166.50 | 165.05 | 300,300 |
| 2026-04-29 | 166.00 | 177.00 | 163.00 | 173.00 | 171.50 | 640,250 |
| 2026-04-28 | 167.50 | 171.00 | 165.50 | 166.50 | 165.05 | 205,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 2.0000 TWD |
| 2025-07-24 | 2.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.