Song Chuan Precision Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 162.00 | 167.00 | 162.00 | 165.00 | 160.67 | 2,059 |
| 2025-01-22 | 164.50 | 167.50 | 164.00 | 167.50 | 163.10 | 17,037 |
| 2025-01-21 | 167.50 | 167.50 | 166.00 | 166.00 | 161.64 | 11 |
| 2025-01-20 | 167.00 | 167.00 | 164.00 | 165.00 | 160.67 | 21,319 |
| 2025-01-17 | 166.00 | 166.00 | 166.00 | 166.00 | 161.64 | 0 |
| 2025-01-16 | 165.50 | 166.50 | 165.00 | 166.00 | 161.64 | 32,000 |
| 2025-01-15 | 167.00 | 167.00 | 166.00 | 166.00 | 161.64 | 3,060 |
| 2025-01-14 | 166.50 | 170.50 | 166.00 | 166.00 | 161.64 | 20,011 |
| 2025-01-13 | 166.00 | 166.00 | 166.00 | 166.00 | 161.64 | 4,200 |
| 2025-01-10 | 166.00 | 166.00 | 166.00 | 166.00 | 161.64 | 0 |
| 2025-01-09 | 167.00 | 167.00 | 165.00 | 166.00 | 161.64 | 10,910 |
| 2025-01-08 | 169.00 | 169.00 | 166.00 | 166.00 | 161.64 | 13,620 |
| 2025-01-07 | 169.00 | 169.00 | 166.00 | 169.00 | 164.56 | 6,161 |
| 2025-01-06 | 167.50 | 168.50 | 167.00 | 167.50 | 163.10 | 18,452 |
| 2025-01-03 | 169.00 | 170.00 | 169.00 | 169.00 | 164.56 | 10,110 |
| 2025-01-02 | 170.50 | 170.50 | 170.50 | 170.50 | 166.02 | 0 |
| 2024-12-31 | 170.50 | 170.50 | 170.50 | 170.50 | 166.02 | 1,000 |
| 2024-12-30 | 173.00 | 173.00 | 173.00 | 173.00 | 168.45 | 2,000 |
| 2024-12-27 | 173.00 | 173.00 | 168.00 | 168.00 | 163.59 | 4,021 |
| 2024-12-26 | 172.00 | 172.00 | 170.00 | 170.00 | 165.53 | 111 |
| 2024-12-25 | 173.00 | 173.00 | 169.00 | 171.00 | 166.51 | 31 |
| 2024-12-24 | 173.00 | 173.00 | 173.00 | 173.00 | 168.45 | 1 |
| 2024-12-23 | 173.00 | 173.00 | 169.50 | 172.00 | 167.48 | 3,041 |
| 2024-12-20 | 170.00 | 170.00 | 170.00 | 170.00 | 165.53 | 0 |
| 2024-12-19 | 170.00 | 170.00 | 169.00 | 170.00 | 165.53 | 4,310 |
| 2024-12-18 | 175.00 | 175.00 | 170.00 | 171.00 | 166.51 | 2,011 |
| 2024-12-17 | 170.50 | 171.00 | 170.00 | 171.00 | 166.51 | 210 |
| 2024-12-16 | 170.50 | 170.50 | 170.00 | 170.00 | 165.53 | 2,120 |
| 2024-12-13 | 173.00 | 173.00 | 170.50 | 170.50 | 166.02 | 3,001 |
| 2024-12-12 | 172.00 | 172.50 | 172.00 | 172.50 | 167.97 | 3,000 |
| 2024-12-11 | 178.00 | 178.00 | 172.00 | 172.00 | 167.48 | 611 |
| 2024-12-10 | 179.50 | 179.50 | 175.50 | 175.50 | 170.89 | 3,003 |
| 2024-12-09 | 175.00 | 180.50 | 175.00 | 177.00 | 172.35 | 13,072 |
| 2024-12-06 | 177.00 | 177.00 | 172.00 | 172.50 | 167.97 | 6,160 |
| 2024-12-05 | 176.50 | 178.00 | 173.00 | 175.00 | 170.40 | 4,102 |
| 2024-12-04 | 173.00 | 176.00 | 172.00 | 175.50 | 170.89 | 5,034 |
| 2024-12-03 | 173.00 | 175.50 | 170.00 | 173.00 | 168.45 | 1,016 |
| 2024-12-02 | 176.00 | 176.00 | 169.50 | 174.00 | 169.43 | 3,662 |
| 2024-11-29 | 170.00 | 170.00 | 170.00 | 170.00 | 165.53 | 1,000 |
| 2024-11-28 | 170.00 | 170.50 | 170.00 | 170.50 | 166.02 | 11,162 |
| 2024-11-27 | 174.00 | 174.00 | 174.00 | 174.00 | 169.43 | 32 |
| 2024-11-26 | 170.50 | 174.00 | 170.50 | 174.00 | 169.43 | 2,001 |
| 2024-11-25 | 170.00 | 170.00 | 170.00 | 170.00 | 165.53 | 1,000 |
| 2024-11-22 | 170.00 | 170.00 | 168.00 | 170.00 | 165.53 | 4,151 |
| 2024-11-21 | 168.00 | 170.50 | 168.00 | 170.50 | 166.02 | 2,620 |
| 2024-11-20 | 170.00 | 170.00 | 170.00 | 170.00 | 165.53 | 0 |
| 2024-11-19 | 175.00 | 175.00 | 169.00 | 170.00 | 165.53 | 4,004 |
| 2024-11-18 | 169.00 | 169.00 | 169.00 | 169.00 | 164.56 | 1,450 |
| 2024-11-15 | 171.00 | 171.00 | 170.00 | 170.00 | 165.53 | 5,050 |
| 2024-11-14 | 171.50 | 171.50 | 171.00 | 171.00 | 166.51 | 3,359 |
| 2024-11-13 | 171.00 | 174.50 | 171.00 | 174.50 | 169.92 | 1,952 |
| 2024-11-12 | 173.00 | 174.00 | 172.00 | 172.00 | 167.48 | 4,153 |
| 2024-11-11 | 182.00 | 182.00 | 174.00 | 179.00 | 174.30 | 388 |
| 2024-11-08 | 178.00 | 184.50 | 177.00 | 177.00 | 172.35 | 59,064 |
| 2024-11-07 | 180.50 | 191.00 | 178.00 | 180.00 | 175.27 | 90,532 |
| 2024-11-06 | 170.00 | 179.00 | 169.00 | 179.00 | 174.30 | 75,585 |
| 2024-11-05 | 163.50 | 170.00 | 163.00 | 165.00 | 160.67 | 16,907 |
| 2024-11-04 | 158.00 | 164.50 | 157.50 | 158.00 | 153.85 | 30,241 |
| 2024-11-01 | 176.00 | 176.00 | 145.50 | 166.00 | 161.64 | 115,906 |
| 2024-10-30 | 126.00 | 201.00 | 126.00 | 180.00 | 175.27 | 398,182 |
← NewerPage 8 of 8 · 480 trading days
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.