Song Chuan Precision Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 134.50 | 145.00 | 133.50 | 141.50 | 140.27 | 498,180 |
| 2026-01-19 | 139.00 | 139.00 | 131.50 | 135.00 | 133.83 | 339,500 |
| 2026-01-16 | 137.00 | 139.50 | 133.50 | 139.00 | 137.79 | 142,350 |
| 2026-01-15 | 139.50 | 139.50 | 135.50 | 136.00 | 134.82 | 132,257 |
| 2026-01-14 | 138.00 | 141.50 | 138.00 | 139.50 | 138.29 | 162,000 |
| 2026-01-13 | 143.00 | 143.00 | 136.00 | 138.00 | 136.80 | 216,000 |
| 2026-01-12 | 137.50 | 140.00 | 132.00 | 140.00 | 138.78 | 349,300 |
| 2026-01-09 | 131.50 | 135.00 | 129.50 | 135.00 | 133.83 | 223,020 |
| 2026-01-08 | 137.00 | 137.00 | 131.00 | 131.50 | 130.36 | 159,050 |
| 2026-01-07 | 140.00 | 140.00 | 133.50 | 134.00 | 132.83 | 138,091 |
| 2026-01-06 | 139.00 | 141.00 | 132.50 | 135.00 | 133.83 | 230,009 |
| 2026-01-05 | 146.50 | 146.50 | 137.50 | 138.50 | 137.30 | 249,024 |
| 2026-01-02 | 136.00 | 144.50 | 136.00 | 141.50 | 140.27 | 464,015 |
| 2025-12-31 | 134.50 | 139.50 | 132.00 | 135.50 | 134.32 | 261,050 |
| 2025-12-30 | 132.00 | 133.00 | 130.00 | 133.00 | 131.84 | 180,331 |
| 2025-12-29 | 134.00 | 141.00 | 133.50 | 135.00 | 133.83 | 272,105 |
| 2025-12-26 | 131.50 | 134.00 | 128.00 | 133.50 | 132.34 | 272,240 |
| 2025-12-24 | 146.00 | 147.50 | 131.50 | 131.50 | 130.36 | 1,244,019 |
| 2025-12-23 | 141.00 | 148.00 | 141.00 | 146.00 | 144.73 | 447,011 |
| 2025-12-22 | 147.50 | 147.50 | 138.50 | 141.00 | 139.77 | 483,333 |
| 2025-12-19 | 140.00 | 145.50 | 138.00 | 144.50 | 143.24 | 924,818 |
| 2025-12-18 | 135.00 | 136.50 | 128.00 | 134.00 | 132.83 | 356,000 |
| 2025-12-17 | 130.50 | 132.50 | 128.50 | 132.00 | 130.85 | 216,025 |
| 2025-12-16 | 133.00 | 136.00 | 126.50 | 132.00 | 130.85 | 324,006 |
| 2025-12-15 | 127.50 | 140.00 | 126.50 | 135.00 | 133.83 | 528,001 |
| 2025-12-12 | 130.00 | 132.00 | 128.00 | 129.00 | 127.88 | 157,000 |
| 2025-12-11 | 132.00 | 133.00 | 128.00 | 128.50 | 127.38 | 233,300 |
| 2025-12-10 | 135.00 | 135.00 | 128.00 | 131.50 | 130.36 | 266,003 |
| 2025-12-09 | 127.00 | 135.50 | 125.50 | 134.50 | 133.33 | 559,321 |
| 2025-12-08 | 128.00 | 131.00 | 124.00 | 126.00 | 124.90 | 487,043 |
| 2025-12-05 | 119.00 | 128.00 | 116.00 | 128.00 | 126.89 | 953,040 |
| 2025-12-04 | 111.00 | 116.50 | 111.00 | 116.50 | 115.49 | 245,050 |
| 2025-12-03 | 104.00 | 107.50 | 104.00 | 106.00 | 105.08 | 39,108 |
| 2025-12-02 | 106.50 | 106.50 | 102.00 | 104.00 | 103.10 | 91,000 |
| 2025-12-01 | 107.00 | 107.00 | 103.50 | 105.50 | 104.58 | 42,100 |
| 2025-11-28 | 105.50 | 107.00 | 105.50 | 106.00 | 105.08 | 38,047 |
| 2025-11-27 | 107.00 | 107.00 | 106.00 | 106.50 | 105.57 | 20,010 |
| 2025-11-26 | 107.50 | 110.00 | 106.00 | 107.00 | 106.07 | 45,200 |
| 2025-11-25 | 106.00 | 109.50 | 106.00 | 108.00 | 107.06 | 65,100 |
| 2025-11-24 | 106.00 | 106.00 | 104.50 | 105.00 | 104.09 | 28,100 |
| 2025-11-21 | 102.50 | 108.00 | 102.50 | 105.00 | 104.09 | 63,000 |
| 2025-11-20 | 102.00 | 109.00 | 102.00 | 105.50 | 104.58 | 80,005 |
| 2025-11-19 | 100.00 | 101.00 | 100.00 | 100.00 | 99.130 | 67,100 |
| 2025-11-18 | 102.50 | 102.50 | 100.00 | 100.00 | 99.130 | 117,000 |
| 2025-11-17 | 104.50 | 104.50 | 102.00 | 103.00 | 102.10 | 72,000 |
| 2025-11-14 | 104.00 | 106.50 | 102.00 | 104.50 | 103.59 | 95,075 |
| 2025-11-13 | 108.50 | 109.00 | 104.50 | 108.50 | 107.56 | 102,000 |
| 2025-11-12 | 106.50 | 110.50 | 106.00 | 108.50 | 107.56 | 78,000 |
| 2025-11-11 | 104.50 | 111.50 | 103.00 | 107.00 | 106.07 | 173,182 |
| 2025-11-10 | 108.00 | 109.00 | 101.50 | 103.00 | 102.10 | 499,100 |
| 2025-11-07 | 115.00 | 115.00 | 112.50 | 112.50 | 111.52 | 74,000 |
| 2025-11-06 | 116.00 | 116.00 | 114.00 | 114.50 | 113.50 | 50,115 |
| 2025-11-05 | 117.50 | 117.50 | 112.00 | 114.50 | 113.50 | 139,000 |
| 2025-11-04 | 116.50 | 118.00 | 115.00 | 118.00 | 116.97 | 177,000 |
| 2025-11-03 | 118.00 | 119.50 | 115.00 | 115.50 | 114.50 | 143,000 |
| 2025-10-31 | 117.50 | 119.50 | 117.00 | 117.50 | 116.48 | 119,043 |
| 2025-10-30 | 124.00 | 125.00 | 114.50 | 116.50 | 115.49 | 543,309 |
| 2025-10-29 | 125.00 | 128.50 | 122.50 | 123.50 | 122.43 | 713,249 |
| 2025-10-28 | 120.00 | 130.50 | 120.00 | 129.00 | 127.88 | 1,190,406 |
| 2025-10-27 | 116.00 | 119.00 | 116.00 | 119.00 | 117.97 | 389,020 |
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.