Song Chuan Precision Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 157.00 | 157.00 | 157.00 | 157.00 | 152.88 | 0 |
| 2025-04-30 | 156.00 | 157.00 | 156.00 | 157.00 | 152.88 | 6,100 |
| 2025-04-29 | 157.00 | 157.00 | 157.00 | 157.00 | 152.88 | 1,000 |
| 2025-04-28 | 157.00 | 159.00 | 157.00 | 159.00 | 154.82 | 2,202 |
| 2025-04-25 | 158.50 | 159.00 | 157.50 | 157.50 | 153.36 | 5,311 |
| 2025-04-24 | 160.00 | 160.00 | 160.00 | 160.00 | 155.80 | 0 |
| 2025-04-23 | 160.00 | 160.50 | 160.00 | 160.00 | 155.80 | 2,187 |
| 2025-04-22 | 161.00 | 161.00 | 159.00 | 159.00 | 154.82 | 6,511 |
| 2025-04-21 | 159.00 | 159.00 | 159.00 | 159.00 | 154.82 | 3 |
| 2025-04-18 | 157.00 | 157.50 | 157.00 | 157.00 | 152.88 | 2,510 |
| 2025-04-17 | 155.00 | 155.00 | 155.00 | 155.00 | 150.93 | 0 |
| 2025-04-16 | 157.00 | 157.00 | 155.00 | 155.00 | 150.93 | 2,620 |
| 2025-04-15 | 154.50 | 154.50 | 154.50 | 154.50 | 150.44 | 0 |
| 2025-04-14 | 154.50 | 154.50 | 154.50 | 154.50 | 150.44 | 1 |
| 2025-04-11 | 155.50 | 155.50 | 155.50 | 155.50 | 151.41 | 0 |
| 2025-04-10 | 152.50 | 155.50 | 152.50 | 155.50 | 151.41 | 2,100 |
| 2025-04-09 | 146.50 | 147.00 | 144.50 | 145.00 | 141.19 | 16,801 |
| 2025-04-08 | 147.00 | 147.00 | 146.00 | 146.00 | 142.16 | 3,650 |
| 2025-04-07 | 151.00 | 152.00 | 150.50 | 150.50 | 146.55 | 10,410 |
| 2025-04-02 | 164.00 | 164.00 | 164.00 | 164.00 | 159.69 | 0 |
| 2025-04-01 | 164.00 | 164.00 | 164.00 | 164.00 | 159.69 | 0 |
| 2025-03-31 | 165.00 | 165.00 | 163.50 | 164.00 | 159.69 | 8,100 |
| 2025-03-28 | 164.50 | 164.50 | 164.50 | 164.50 | 160.18 | 15 |
| 2025-03-27 | 165.00 | 166.00 | 165.00 | 165.00 | 160.67 | 17,500 |
| 2025-03-26 | 164.00 | 164.00 | 163.00 | 163.00 | 158.72 | 19,068 |
| 2025-03-25 | 163.50 | 163.50 | 162.00 | 163.00 | 158.72 | 10,245 |
| 2025-03-24 | 164.00 | 164.00 | 163.00 | 163.00 | 158.72 | 21,100 |
| 2025-03-21 | 163.00 | 166.00 | 162.00 | 163.00 | 158.72 | 15,102 |
| 2025-03-20 | 162.00 | 162.00 | 161.50 | 161.50 | 157.26 | 10,100 |
| 2025-03-19 | 161.00 | 163.00 | 161.00 | 162.00 | 157.74 | 1,150 |
| 2025-03-18 | 160.50 | 161.00 | 160.50 | 161.00 | 156.77 | 9,100 |
| 2025-03-17 | 159.50 | 160.50 | 159.50 | 160.50 | 156.28 | 2,024 |
| 2025-03-14 | 162.00 | 162.00 | 158.50 | 161.50 | 157.26 | 4,752 |
| 2025-03-13 | 159.00 | 159.00 | 159.00 | 159.00 | 154.82 | 0 |
| 2025-03-12 | 159.00 | 159.00 | 159.00 | 159.00 | 154.82 | 0 |
| 2025-03-11 | 159.50 | 161.50 | 159.00 | 159.00 | 154.82 | 5,400 |
| 2025-03-10 | 159.50 | 161.00 | 159.50 | 160.50 | 156.28 | 3,501 |
| 2025-03-07 | 159.50 | 159.50 | 159.50 | 159.50 | 155.31 | 0 |
| 2025-03-06 | 162.50 | 162.50 | 159.50 | 159.50 | 155.31 | 8,701 |
| 2025-03-05 | 165.00 | 165.00 | 159.50 | 162.50 | 158.23 | 12,432 |
| 2025-03-04 | 160.00 | 160.00 | 160.00 | 160.00 | 155.80 | 2,025 |
| 2025-03-03 | 162.50 | 165.50 | 162.00 | 162.00 | 157.74 | 8,948 |
| 2025-02-27 | 160.50 | 160.50 | 158.50 | 160.50 | 156.28 | 6,001 |
| 2025-02-26 | 159.50 | 159.50 | 159.50 | 159.50 | 155.31 | 0 |
| 2025-02-25 | 165.00 | 165.00 | 159.50 | 159.50 | 155.31 | 7,401 |
| 2025-02-24 | 161.00 | 161.00 | 161.00 | 161.00 | 156.77 | 0 |
| 2025-02-21 | 161.00 | 161.00 | 161.00 | 161.00 | 156.77 | 1,000 |
| 2025-02-20 | 162.00 | 162.00 | 160.00 | 162.00 | 157.74 | 1,894 |
| 2025-02-19 | 160.00 | 161.50 | 159.50 | 161.50 | 157.26 | 4,118 |
| 2025-02-18 | 167.50 | 167.50 | 158.00 | 158.00 | 153.85 | 10,174 |
| 2025-02-17 | 160.50 | 160.50 | 160.50 | 160.50 | 156.28 | 1 |
| 2025-02-14 | 163.50 | 164.00 | 160.50 | 160.50 | 156.28 | 4,712 |
| 2025-02-13 | 163.50 | 163.50 | 163.50 | 163.50 | 159.20 | 12 |
| 2025-02-12 | 164.50 | 164.50 | 163.50 | 164.50 | 160.18 | 5,045 |
| 2025-02-11 | 164.50 | 166.00 | 164.50 | 166.00 | 161.64 | 3,120 |
| 2025-02-10 | 169.00 | 169.00 | 164.50 | 166.00 | 161.64 | 8,164 |
| 2025-02-07 | 169.00 | 174.00 | 168.00 | 168.00 | 163.59 | 11,223 |
| 2025-02-06 | 168.00 | 169.00 | 166.50 | 166.50 | 162.13 | 3,101 |
| 2025-02-05 | 168.50 | 168.50 | 168.00 | 168.00 | 163.59 | 1,011 |
| 2025-02-04 | 168.50 | 168.50 | 168.50 | 168.50 | 164.07 | 1 |
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.