Song Chuan Precision Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 270.00 | 283.50 | 268.00 | 280.50 | 280.50 | 1,108,853 |
| 2026-10-16 | 285.00 | 287.50 | 276.00 | 277.50 | 277.50 | 1,960,183 |
| 2026-10-15 | 289.50 | 298.00 | 282.00 | 283.00 | 283.00 | 1,850,464 |
| 2026-10-14 | 310.50 | 313.00 | 304.00 | 304.50 | 304.50 | 1,001,419 |
| 2026-10-13 | 311.50 | 322.00 | 302.00 | 308.50 | 308.50 | 1,584,308 |
| 2026-10-12 | 303.00 | 324.00 | 300.50 | 316.00 | 316.00 | 2,072,034 |
| 2026-10-08 | 313.00 | 316.00 | 303.00 | 305.00 | 305.00 | 3,258,401 |
| 2026-10-07 | 342.00 | 345.50 | 329.00 | 329.00 | 329.00 | 4,580,427 |
| 2026-10-06 | 339.50 | 365.50 | 335.00 | 365.50 | 365.50 | 3,848,253 |
| 2026-10-05 | 313.00 | 335.00 | 311.50 | 332.50 | 332.50 | 3,039,886 |
| 2026-10-02 | 289.00 | 309.50 | 289.00 | 307.00 | 307.00 | 2,295,040 |
| 2026-10-01 | 299.00 | 300.00 | 285.00 | 290.50 | 290.50 | 2,502,100 |
| 2026-09-30 | 292.00 | 296.00 | 286.50 | 294.00 | 294.00 | 896,087 |
| 2026-09-29 | 290.50 | 296.00 | 287.00 | 287.50 | 287.50 | 908,140 |
| 2026-09-24 | 287.00 | 291.00 | 285.00 | 289.50 | 289.50 | 455,535 |
| 2026-09-23 | 292.00 | 294.50 | 282.00 | 290.00 | 290.00 | 879,462 |
| 2026-09-22 | 298.00 | 298.50 | 288.50 | 290.50 | 290.50 | 1,000,495 |
| 2026-09-21 | 298.00 | 302.00 | 291.00 | 291.00 | 291.00 | 1,002,473 |
| 2026-09-18 | 290.50 | 304.00 | 290.50 | 297.00 | 297.00 | 1,404,354 |
| 2026-09-17 | 296.50 | 299.00 | 285.00 | 287.00 | 287.00 | 1,053,014 |
| 2026-09-16 | 283.50 | 299.00 | 279.50 | 292.00 | 292.00 | 1,251,178 |
| 2026-09-15 | 280.00 | 291.50 | 279.50 | 280.50 | 280.50 | 1,400,107 |
| 2026-09-14 | 275.00 | 288.00 | 265.50 | 282.00 | 282.00 | 1,721,488 |
| 2026-09-11 | 302.00 | 304.50 | 286.50 | 286.50 | 286.50 | 1,876,766 |
| 2026-09-10 | 324.00 | 330.00 | 300.50 | 308.00 | 308.00 | 6,041,426 |
| 2026-09-09 | 304.50 | 320.50 | 304.50 | 320.50 | 320.50 | 2,899,329 |
| 2026-09-08 | 300.00 | 304.50 | 285.00 | 291.50 | 291.50 | 3,720,142 |
| 2026-09-07 | 335.00 | 335.00 | 310.00 | 316.50 | 316.50 | 3,707,709 |
| 2026-09-04 | 319.00 | 339.50 | 315.00 | 335.00 | 335.00 | 4,515,141 |
| 2026-09-03 | 330.00 | 332.00 | 297.50 | 315.00 | 315.00 | 3,607,906 |
| 2026-09-02 | 315.50 | 322.00 | 312.50 | 316.00 | 316.00 | 1,455,876 |
| 2026-09-01 | 321.00 | 323.00 | 302.50 | 320.50 | 320.50 | 3,501,145 |
| 2026-08-31 | 339.00 | 347.00 | 307.00 | 316.00 | 316.00 | 5,442,355 |
| 2026-08-28 | 310.00 | 327.50 | 305.00 | 327.50 | 327.50 | 3,498,976 |
| 2026-08-27 | 276.00 | 300.00 | 269.50 | 298.00 | 298.00 | 4,492,222 |
| 2026-08-26 | 256.50 | 278.00 | 252.50 | 273.50 | 273.50 | 1,409,626 |
| 2026-08-25 | 256.00 | 258.50 | 245.00 | 258.50 | 258.50 | 743,110 |
| 2026-08-24 | 246.00 | 259.00 | 246.00 | 253.00 | 253.00 | 822,760 |
| 2026-08-21 | 255.50 | 255.50 | 246.50 | 248.50 | 248.50 | 947,077 |
| 2026-08-20 | 277.50 | 279.00 | 250.00 | 256.00 | 256.00 | 2,302,263 |
| 2026-08-19 | 272.50 | 283.50 | 269.00 | 274.00 | 274.00 | 1,596,131 |
| 2026-08-18 | 279.50 | 283.50 | 267.00 | 278.00 | 278.00 | 2,202,351 |
| 2026-08-17 | 272.00 | 283.50 | 265.50 | 280.00 | 280.00 | 2,036,917 |
| 2026-08-14 | 271.50 | 276.50 | 263.50 | 268.00 | 268.00 | 1,742,716 |
| 2026-08-13 | 256.00 | 278.00 | 253.00 | 275.50 | 275.50 | 2,761,386 |
| 2026-08-12 | 241.00 | 261.50 | 240.50 | 256.00 | 256.00 | 1,723,500 |
| 2026-08-11 | 247.50 | 251.50 | 235.00 | 238.50 | 238.50 | 1,695,164 |
| 2026-08-10 | 238.00 | 238.00 | 226.00 | 234.50 | 234.50 | 2,368,510 |
| 2026-08-07 | 223.00 | 239.50 | 221.50 | 235.00 | 235.00 | 2,762,200 |
| 2026-08-06 | 209.50 | 222.50 | 206.50 | 218.00 | 218.00 | 989,300 |
| 2026-08-05 | 208.00 | 215.00 | 205.50 | 210.00 | 210.00 | 1,033,035 |
| 2026-08-04 | 189.00 | 204.00 | 188.50 | 203.50 | 203.50 | 923,035 |
| 2026-08-03 | 187.50 | 200.00 | 185.00 | 192.50 | 192.50 | 848,000 |
| 2026-07-31 | 190.50 | 190.50 | 183.00 | 189.50 | 189.50 | 816,026 |
| 2026-07-30 | 184.50 | 188.50 | 171.50 | 173.50 | 173.50 | 1,389,023 |
| 2026-07-29 | 199.50 | 199.50 | 180.00 | 186.00 | 186.00 | 1,527,504 |
| 2026-07-28 | 201.50 | 203.00 | 195.00 | 196.00 | 196.00 | 801,150 |
| 2026-07-27 | 207.00 | 213.50 | 204.00 | 207.50 | 207.50 | 655,010 |
| 2026-07-24 | 228.50 | 229.00 | 205.50 | 207.00 | 207.00 | 1,830,486 |
| 2026-07-23 | 242.50 | 243.00 | 229.50 | 230.00 | 228.00 | 706,295 |
Page 1 of 3 · 126 trading daysOlder →
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.