Song Chuan Precision Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 136.00 | 136.00 | 136.00 | 136.00 | 134.82 | 76 |
| 2025-07-25 | 139.50 | 139.50 | 133.00 | 136.50 | 135.31 | 18,496 |
| 2025-07-24 | 140.00 | 140.00 | 136.50 | 139.50 | 138.29 | 1,271 |
| 2025-07-23 | 140.50 | 141.00 | 140.50 | 141.00 | 137.30 | 1,637 |
| 2025-07-22 | 141.00 | 141.00 | 141.00 | 141.00 | 137.30 | 1,075 |
| 2025-07-21 | 139.50 | 141.50 | 139.50 | 141.50 | 137.78 | 4,010 |
| 2025-07-18 | 140.00 | 141.50 | 140.00 | 141.00 | 137.30 | 5,203 |
| 2025-07-17 | 140.50 | 140.50 | 138.00 | 140.50 | 136.81 | 1,210 |
| 2025-07-16 | 140.50 | 141.50 | 139.50 | 140.50 | 136.81 | 9,405 |
| 2025-07-15 | 137.50 | 141.00 | 137.50 | 141.00 | 137.30 | 5,018 |
| 2025-07-14 | 140.00 | 140.00 | 140.00 | 140.00 | 136.32 | 1,000 |
| 2025-07-11 | 138.50 | 139.50 | 138.50 | 139.00 | 135.35 | 4,031 |
| 2025-07-10 | 135.00 | 137.50 | 135.00 | 135.00 | 131.45 | 4,102 |
| 2025-07-09 | 135.00 | 136.00 | 135.00 | 135.00 | 131.45 | 5,152 |
| 2025-07-08 | 140.00 | 140.00 | 134.00 | 134.00 | 130.48 | 40,476 |
| 2025-07-07 | 149.50 | 149.50 | 140.00 | 140.00 | 136.32 | 24,940 |
| 2025-07-04 | 151.50 | 151.50 | 147.50 | 147.50 | 143.62 | 11,719 |
| 2025-07-03 | 150.00 | 151.00 | 149.00 | 149.00 | 145.09 | 7,405 |
| 2025-07-02 | 150.50 | 150.50 | 150.00 | 150.00 | 146.06 | 4,500 |
| 2025-07-01 | 150.00 | 151.00 | 148.00 | 148.00 | 144.11 | 7,000 |
| 2025-06-30 | 150.50 | 150.50 | 150.50 | 150.50 | 146.55 | 2,000 |
| 2025-06-27 | 151.50 | 151.50 | 150.00 | 150.00 | 146.06 | 1,230 |
| 2025-06-26 | 148.00 | 148.00 | 148.00 | 148.00 | 144.11 | 2,160 |
| 2025-06-25 | 148.00 | 148.00 | 147.50 | 147.50 | 143.62 | 4,020 |
| 2025-06-24 | 152.00 | 152.00 | 149.00 | 149.00 | 145.09 | 6,200 |
| 2025-06-23 | 149.50 | 152.00 | 149.50 | 152.00 | 148.01 | 5,001 |
| 2025-06-20 | 149.00 | 149.50 | 147.00 | 147.00 | 143.14 | 4,911 |
| 2025-06-19 | 151.00 | 151.00 | 150.00 | 150.50 | 146.55 | 3,120 |
| 2025-06-18 | 151.50 | 155.00 | 150.00 | 152.50 | 148.49 | 17,213 |
| 2025-06-17 | 160.50 | 160.50 | 150.00 | 154.00 | 149.95 | 17,174 |
| 2025-06-16 | 152.00 | 165.50 | 152.00 | 161.50 | 157.26 | 34,012 |
| 2025-06-13 | 151.00 | 151.00 | 150.50 | 150.50 | 146.55 | 3,095 |
| 2025-06-12 | 151.00 | 151.00 | 151.00 | 151.00 | 147.03 | 5,466 |
| 2025-06-11 | 151.00 | 151.00 | 151.00 | 151.00 | 147.03 | 4,000 |
| 2025-06-10 | 151.00 | 151.00 | 150.00 | 151.00 | 147.03 | 3,300 |
| 2025-06-09 | 151.00 | 152.00 | 150.50 | 150.50 | 146.55 | 4,052 |
| 2025-06-06 | 146.00 | 146.00 | 146.00 | 146.00 | 142.16 | 0 |
| 2025-06-05 | 146.00 | 146.00 | 146.00 | 146.00 | 142.16 | 0 |
| 2025-06-04 | 147.00 | 147.00 | 146.00 | 146.00 | 142.16 | 3,000 |
| 2025-06-03 | 146.00 | 146.00 | 146.00 | 146.00 | 142.16 | 0 |
| 2025-06-02 | 147.00 | 147.00 | 146.00 | 146.00 | 142.16 | 7,100 |
| 2025-05-29 | 148.00 | 148.00 | 148.00 | 148.00 | 144.11 | 105 |
| 2025-05-28 | 147.50 | 148.00 | 147.50 | 148.00 | 144.11 | 9,025 |
| 2025-05-27 | 150.00 | 150.00 | 150.00 | 150.00 | 146.06 | 0 |
| 2025-05-26 | 150.00 | 150.00 | 150.00 | 150.00 | 146.06 | 119 |
| 2025-05-23 | 154.00 | 154.00 | 154.00 | 154.00 | 149.95 | 0 |
| 2025-05-22 | 150.50 | 154.00 | 150.50 | 154.00 | 149.95 | 2,052 |
| 2025-05-21 | 150.50 | 150.50 | 150.50 | 150.50 | 146.55 | 1 |
| 2025-05-20 | 148.50 | 148.50 | 148.50 | 148.50 | 144.60 | 0 |
| 2025-05-19 | 148.50 | 148.50 | 148.50 | 148.50 | 144.60 | 1,000 |
| 2025-05-16 | 150.50 | 150.50 | 148.00 | 150.00 | 146.06 | 9,202 |
| 2025-05-15 | 149.00 | 149.50 | 148.00 | 149.00 | 145.09 | 14,001 |
| 2025-05-14 | 148.00 | 148.00 | 148.00 | 148.00 | 144.11 | 1,000 |
| 2025-05-13 | 149.50 | 149.50 | 149.50 | 149.50 | 145.57 | 1 |
| 2025-05-12 | 148.50 | 148.50 | 148.00 | 148.00 | 144.11 | 3,200 |
| 2025-05-09 | 150.00 | 151.00 | 149.50 | 151.00 | 147.03 | 6,200 |
| 2025-05-08 | 154.00 | 154.00 | 154.00 | 154.00 | 149.95 | 0 |
| 2025-05-07 | 155.00 | 156.00 | 154.00 | 154.00 | 149.95 | 8,501 |
| 2025-05-06 | 157.00 | 157.00 | 157.00 | 157.00 | 152.88 | 0 |
| 2025-05-05 | 157.00 | 157.00 | 157.00 | 157.00 | 152.88 | 0 |
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.