Song Shang Electronics Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	18.000	18.050	17.700	17.800	16.613	281,545
2021-11-18	18.200	18.650	17.600	17.800	16.613	854,992
2021-11-17	18.900	19.300	18.100	18.350	17.126	3,464,929
2021-11-16	16.900	18.550	16.900	18.550	17.313	3,927,019
2021-11-15	16.850	16.950	16.800	16.900	15.773	110,049
2021-11-12	16.800	16.950	16.750	16.750	15.633	68,851
2021-11-11	16.900	16.950	16.750	16.900	15.773	109,247
2021-11-10	16.850	17.000	16.750	16.850	15.726	118,134
2021-11-09	17.200	17.250	16.750	16.800	15.679	197,553
2021-11-08	16.900	17.250	16.750	17.100	15.959	250,483
2021-11-05	16.950	17.100	16.700	16.800	15.679	384,668
2021-11-04	17.150	17.150	16.950	17.000	15.866	172,206
2021-11-03	17.000	18.000	16.850	16.900	15.773	2,480,810
2021-11-02	16.650	16.650	16.350	16.400	15.306	113,378
2021-11-01	16.600	16.750	16.500	16.500	15.400	84,585
2021-10-29	16.600	16.800	16.400	16.550	15.446	144,810
2021-10-28	16.750	16.900	16.550	16.600	15.493	210,354
2021-10-27	16.950	17.200	16.700	16.800	15.679	636,382
2021-10-26	17.250	17.250	16.700	16.950	15.819	364,265
2021-10-25	16.450	17.850	16.400	17.150	16.006	2,465,037
2021-10-22	16.900	17.700	16.200	16.850	15.726	1,766,358
2021-10-21	15.150	16.500	15.050	16.500	15.400	725,531
2021-10-20	15.000	15.100	15.000	15.000	14.000	29,410
2021-10-19	14.950	15.000	14.800	14.900	13.906	92,849
2021-10-18	14.950	14.950	14.700	14.850	13.860	45,300
2021-10-15	14.700	14.950	14.700	14.900	13.906	62,011
2021-10-14	14.800	14.800	14.600	14.700	13.720	35,166

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.