Song Chuan Precision Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 170.50 | 171.00 | 164.00 | 168.50 | 167.03 | 389,010 |
| 2026-04-24 | 177.00 | 183.00 | 166.00 | 170.00 | 168.52 | 1,085,000 |
| 2026-04-23 | 173.00 | 174.50 | 159.00 | 169.50 | 168.03 | 1,041,000 |
| 2026-04-22 | 166.50 | 173.00 | 166.00 | 169.00 | 167.53 | 463,020 |
| 2026-04-21 | 166.50 | 170.00 | 162.50 | 165.50 | 164.06 | 446,169 |
| 2026-04-20 | 170.00 | 170.50 | 164.00 | 167.00 | 165.55 | 796,238 |
| 2026-04-17 | 155.50 | 163.50 | 152.00 | 163.00 | 161.58 | 960,050 |
| 2026-04-16 | 156.00 | 156.00 | 149.00 | 151.50 | 150.18 | 378,000 |
| 2026-04-15 | 146.50 | 152.50 | 146.50 | 152.50 | 151.17 | 459,350 |
| 2026-04-14 | 147.00 | 150.00 | 145.00 | 146.00 | 144.73 | 245,013 |
| 2026-04-13 | 146.00 | 147.00 | 142.00 | 145.50 | 144.23 | 464,146 |
| 2026-04-10 | 142.50 | 148.50 | 142.00 | 146.00 | 144.73 | 284,225 |
| 2026-04-09 | 138.50 | 143.00 | 136.00 | 141.00 | 139.77 | 174,164 |
| 2026-04-08 | 135.00 | 141.00 | 135.00 | 139.50 | 138.29 | 267,001 |
| 2026-04-07 | 134.00 | 136.00 | 131.00 | 132.50 | 131.35 | 137,003 |
| 2026-04-02 | 137.50 | 138.00 | 131.00 | 132.00 | 130.85 | 181,312 |
| 2026-04-01 | 139.50 | 140.00 | 135.50 | 137.50 | 136.30 | 168,200 |
| 2026-03-31 | 135.50 | 138.00 | 131.00 | 133.50 | 132.34 | 306,436 |
| 2026-03-30 | 138.00 | 140.00 | 137.00 | 138.50 | 137.30 | 215,500 |
| 2026-03-27 | 146.00 | 146.00 | 140.50 | 143.00 | 141.76 | 375,200 |
| 2026-03-26 | 154.00 | 161.00 | 146.00 | 148.00 | 146.71 | 791,104 |
| 2026-03-25 | 141.50 | 154.00 | 141.50 | 154.00 | 152.66 | 498,002 |
| 2026-03-24 | 146.00 | 147.00 | 137.00 | 140.00 | 138.78 | 347,115 |
| 2026-03-23 | 146.00 | 149.50 | 142.50 | 143.00 | 141.76 | 387,000 |
| 2026-03-20 | 152.00 | 155.00 | 149.00 | 150.50 | 149.19 | 319,278 |
| 2026-03-19 | 155.00 | 155.00 | 151.50 | 152.50 | 151.17 | 247,090 |
| 2026-03-18 | 152.00 | 160.00 | 152.00 | 159.00 | 157.62 | 324,001 |
| 2026-03-17 | 155.00 | 155.00 | 151.50 | 151.50 | 150.18 | 240,167 |
| 2026-03-16 | 151.00 | 152.00 | 146.00 | 152.00 | 150.68 | 485,277 |
| 2026-03-13 | 155.50 | 156.00 | 150.00 | 151.00 | 149.69 | 614,625 |
| 2026-03-12 | 161.50 | 164.00 | 156.00 | 157.00 | 155.63 | 221,026 |
| 2026-03-11 | 157.00 | 165.00 | 155.00 | 165.00 | 163.57 | 209,174 |
| 2026-03-10 | 156.00 | 158.00 | 151.00 | 155.00 | 153.65 | 193,000 |
| 2026-03-09 | 150.00 | 153.50 | 150.00 | 150.00 | 148.70 | 371,457 |
| 2026-03-06 | 168.50 | 170.00 | 164.00 | 166.50 | 165.05 | 143,000 |
| 2026-03-05 | 171.00 | 171.50 | 165.50 | 168.50 | 167.03 | 296,000 |
| 2026-03-04 | 174.50 | 174.50 | 161.00 | 162.00 | 160.59 | 374,530 |
| 2026-03-03 | 182.00 | 182.00 | 171.00 | 172.00 | 170.50 | 640,234 |
| 2026-03-02 | 180.00 | 187.00 | 179.50 | 182.00 | 180.42 | 448,043 |
| 2026-02-26 | 188.00 | 192.50 | 182.00 | 189.00 | 187.36 | 811,301 |
| 2026-02-25 | 190.50 | 195.00 | 184.00 | 188.00 | 186.37 | 1,179,543 |
| 2026-02-24 | 171.00 | 183.50 | 169.00 | 183.50 | 181.90 | 929,000 |
| 2026-02-23 | 165.00 | 172.00 | 160.50 | 167.00 | 165.55 | 300,137 |
| 2026-02-11 | 172.50 | 172.50 | 164.50 | 165.00 | 163.57 | 425,159 |
| 2026-02-10 | 173.00 | 177.50 | 166.50 | 172.50 | 171.00 | 498,131 |
| 2026-02-09 | 170.00 | 172.50 | 166.00 | 167.00 | 165.55 | 352,240 |
| 2026-02-06 | 171.50 | 172.00 | 165.00 | 168.00 | 166.54 | 310,269 |
| 2026-02-05 | 174.00 | 178.50 | 165.50 | 177.00 | 175.46 | 765,072 |
| 2026-02-04 | 180.00 | 180.00 | 171.00 | 178.00 | 176.45 | 656,544 |
| 2026-02-03 | 180.00 | 189.50 | 179.00 | 182.00 | 180.42 | 641,350 |
| 2026-02-02 | 190.00 | 192.00 | 177.00 | 178.00 | 176.45 | 1,028,310 |
| 2026-01-30 | 188.00 | 200.00 | 180.50 | 196.50 | 194.79 | 1,423,915 |
| 2026-01-29 | 198.00 | 198.00 | 185.50 | 193.00 | 191.32 | 1,145,200 |
| 2026-01-28 | 179.50 | 195.50 | 178.50 | 195.00 | 193.30 | 1,347,032 |
| 2026-01-27 | 178.00 | 184.50 | 174.00 | 181.50 | 179.92 | 840,039 |
| 2026-01-26 | 167.50 | 183.50 | 162.00 | 178.00 | 176.45 | 1,306,075 |
| 2026-01-23 | 172.00 | 172.00 | 163.00 | 171.00 | 169.51 | 2,117,271 |
| 2026-01-22 | 145.00 | 156.50 | 145.00 | 156.50 | 155.14 | 839,393 |
| 2026-01-21 | 138.50 | 149.50 | 138.50 | 142.50 | 141.26 | 414,002 |
| 2026-01-20 | 134.50 | 145.00 | 133.50 | 141.50 | 140.27 | 498,180 |
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.