Song Chuan Precision Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 115.00 | 117.00 | 114.50 | 115.50 | 114.50 | 130,000 |
| 2025-10-22 | 116.00 | 117.50 | 114.50 | 116.00 | 114.99 | 136,005 |
| 2025-10-21 | 115.50 | 119.00 | 115.00 | 117.00 | 115.98 | 240,139 |
| 2025-10-20 | 118.00 | 118.00 | 114.50 | 114.50 | 113.50 | 359,100 |
| 2025-10-17 | 113.00 | 119.00 | 113.00 | 118.00 | 116.97 | 631,110 |
| 2025-10-16 | 138.00 | 138.00 | 138.00 | 138.00 | 136.80 | 0 |
| 2025-10-15 | 143.00 | 144.50 | 136.50 | 138.00 | 136.80 | 66,075 |
| 2025-10-14 | 146.00 | 146.00 | 139.00 | 143.00 | 141.76 | 43,547 |
| 2025-10-13 | 147.00 | 147.00 | 140.00 | 144.00 | 142.75 | 65,090 |
| 2025-10-09 | 146.00 | 148.50 | 145.00 | 148.50 | 147.21 | 45,770 |
| 2025-10-08 | 148.00 | 149.50 | 146.00 | 148.50 | 147.21 | 66,861 |
| 2025-10-07 | 148.00 | 150.00 | 146.00 | 148.00 | 146.71 | 140,477 |
| 2025-10-03 | 150.00 | 154.00 | 146.50 | 150.00 | 148.70 | 70,951 |
| 2025-10-02 | 150.50 | 150.50 | 148.00 | 148.50 | 147.21 | 26,691 |
| 2025-10-01 | 153.50 | 153.50 | 148.50 | 150.00 | 148.70 | 62,110 |
| 2025-09-30 | 155.50 | 156.50 | 150.00 | 151.00 | 149.69 | 65,489 |
| 2025-09-26 | 149.00 | 155.00 | 149.00 | 151.50 | 150.18 | 38,081 |
| 2025-09-25 | 149.50 | 152.00 | 148.00 | 150.50 | 149.19 | 34,458 |
| 2025-09-24 | 148.50 | 150.50 | 146.50 | 148.00 | 146.71 | 66,594 |
| 2025-09-23 | 151.00 | 154.50 | 148.00 | 150.00 | 148.70 | 74,116 |
| 2025-09-22 | 158.50 | 158.50 | 150.00 | 153.00 | 151.67 | 86,663 |
| 2025-09-19 | 159.00 | 159.00 | 153.00 | 156.00 | 154.64 | 71,418 |
| 2025-09-18 | 159.50 | 159.50 | 153.50 | 155.50 | 154.15 | 57,481 |
| 2025-09-17 | 159.00 | 169.50 | 151.50 | 154.00 | 152.66 | 222,227 |
| 2025-09-16 | 157.50 | 168.50 | 155.00 | 161.00 | 159.60 | 209,507 |
| 2025-09-15 | 152.00 | 160.50 | 152.00 | 154.00 | 152.66 | 86,837 |
| 2025-09-12 | 154.00 | 154.00 | 150.50 | 153.50 | 152.17 | 35,425 |
| 2025-09-11 | 151.00 | 154.00 | 148.00 | 151.00 | 149.69 | 61,770 |
| 2025-09-10 | 149.00 | 153.50 | 148.00 | 152.00 | 150.68 | 21,663 |
| 2025-09-09 | 147.50 | 150.50 | 147.50 | 150.50 | 149.19 | 66,240 |
| 2025-09-08 | 148.00 | 151.50 | 147.50 | 148.00 | 146.71 | 45,819 |
| 2025-09-05 | 143.00 | 152.50 | 140.50 | 150.00 | 148.70 | 103,073 |
| 2025-09-04 | 137.00 | 142.00 | 136.00 | 141.50 | 140.27 | 60,971 |
| 2025-09-03 | 136.00 | 138.00 | 136.00 | 136.00 | 134.82 | 5,577 |
| 2025-09-02 | 135.50 | 138.50 | 135.00 | 138.00 | 136.80 | 16,810 |
| 2025-09-01 | 134.50 | 137.00 | 134.50 | 135.00 | 133.83 | 3,918 |
| 2025-08-29 | 136.00 | 138.50 | 136.00 | 136.00 | 134.82 | 5,614 |
| 2025-08-28 | 137.50 | 138.00 | 135.00 | 136.00 | 134.82 | 38,680 |
| 2025-08-27 | 140.00 | 140.00 | 136.50 | 138.00 | 136.80 | 12,383 |
| 2025-08-26 | 138.00 | 139.50 | 137.00 | 138.00 | 136.80 | 20,761 |
| 2025-08-25 | 140.00 | 141.50 | 137.50 | 138.00 | 136.80 | 11,442 |
| 2025-08-22 | 141.00 | 141.00 | 141.00 | 141.00 | 139.77 | 0 |
| 2025-08-21 | 139.00 | 142.00 | 134.50 | 141.00 | 139.77 | 28,113 |
| 2025-08-20 | 135.50 | 137.00 | 135.50 | 135.50 | 134.32 | 2,016 |
| 2025-08-19 | 136.00 | 139.00 | 135.00 | 139.00 | 137.79 | 8,251 |
| 2025-08-18 | 139.50 | 141.00 | 136.00 | 140.00 | 138.78 | 13,021 |
| 2025-08-15 | 135.50 | 139.50 | 133.50 | 136.50 | 135.31 | 19,902 |
| 2025-08-14 | 137.00 | 137.00 | 132.00 | 136.00 | 134.82 | 23,207 |
| 2025-08-13 | 137.50 | 140.00 | 135.50 | 140.00 | 138.78 | 7,475 |
| 2025-08-12 | 135.50 | 139.50 | 135.50 | 135.50 | 134.32 | 25,390 |
| 2025-08-11 | 138.50 | 138.50 | 134.50 | 134.50 | 133.33 | 14,428 |
| 2025-08-08 | 139.00 | 139.00 | 135.00 | 135.00 | 133.83 | 3,267 |
| 2025-08-07 | 138.50 | 138.50 | 138.50 | 138.50 | 137.30 | 1,001 |
| 2025-08-06 | 140.00 | 140.00 | 137.00 | 139.00 | 137.79 | 6,011 |
| 2025-08-05 | 139.50 | 143.50 | 139.00 | 139.50 | 138.29 | 3,004 |
| 2025-08-04 | 141.00 | 141.00 | 137.50 | 139.00 | 137.79 | 17,277 |
| 2025-08-01 | 139.50 | 139.50 | 139.50 | 139.50 | 138.29 | 0 |
| 2025-07-31 | 133.50 | 139.50 | 133.50 | 139.50 | 138.29 | 2 |
| 2025-07-30 | 135.00 | 137.00 | 134.50 | 137.00 | 135.81 | 2,037 |
| 2025-07-29 | 135.50 | 135.50 | 133.00 | 134.50 | 133.33 | 12,499 |
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.