Shun On Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 26.500 | 26.500 | 25.300 | 25.300 | 25.300 | 811,815 |
| 2024-08-02 | 29.100 | 29.250 | 28.050 | 28.100 | 28.100 | 271,383 |
| 2024-08-01 | 28.600 | 29.350 | 28.600 | 29.200 | 29.200 | 282,202 |
| 2024-07-31 | 27.900 | 28.600 | 27.900 | 28.400 | 28.400 | 276,075 |
| 2024-07-30 | 27.700 | 28.600 | 27.500 | 28.500 | 28.500 | 121,051 |
| 2024-07-29 | 28.550 | 28.550 | 27.650 | 27.700 | 27.700 | 257,245 |
| 2024-07-26 | 27.800 | 28.650 | 27.050 | 28.050 | 28.050 | 586,265 |
| 2024-07-23 | 27.900 | 28.500 | 27.850 | 28.200 | 28.200 | 185,649 |
| 2024-07-22 | 28.650 | 28.650 | 27.500 | 27.850 | 27.850 | 520,130 |
| 2024-07-19 | 29.050 | 29.200 | 28.500 | 28.600 | 28.600 | 610,077 |
| 2024-07-18 | 29.400 | 29.750 | 29.150 | 29.200 | 29.200 | 483,174 |
| 2024-07-17 | 29.100 | 30.800 | 29.100 | 30.300 | 30.300 | 581,997 |
| 2024-07-16 | 28.900 | 29.800 | 28.900 | 29.100 | 29.100 | 209,592 |
| 2024-07-15 | 29.400 | 29.400 | 28.900 | 28.900 | 28.900 | 294,037 |
| 2024-07-12 | 29.400 | 29.900 | 29.400 | 29.450 | 29.450 | 275,614 |
| 2024-07-11 | 30.300 | 30.300 | 29.200 | 29.300 | 29.300 | 850,398 |
| 2024-07-10 | 31.000 | 31.100 | 30.300 | 30.300 | 30.300 | 375,591 |
| 2024-07-09 | 31.000 | 31.300 | 30.050 | 31.000 | 31.000 | 549,429 |
| 2024-07-08 | 31.600 | 32.000 | 30.150 | 30.450 | 30.450 | 794,763 |
| 2024-07-05 | 30.400 | 31.100 | 30.300 | 30.800 | 30.800 | 555,324 |
| 2024-07-04 | 30.000 | 30.400 | 29.700 | 30.400 | 30.400 | 595,431 |
| 2024-07-03 | 29.250 | 30.450 | 29.250 | 29.800 | 29.800 | 638,455 |
| 2024-07-02 | 29.400 | 29.400 | 28.650 | 28.800 | 28.800 | 334,656 |
| 2024-07-01 | 29.000 | 29.400 | 29.000 | 29.200 | 29.200 | 259,348 |
| 2024-06-28 | 28.500 | 29.100 | 28.350 | 29.000 | 29.000 | 323,191 |
| 2024-06-27 | 29.500 | 29.500 | 28.300 | 28.300 | 28.300 | 743,757 |
| 2024-06-26 | 29.400 | 30.600 | 29.200 | 29.300 | 29.300 | 1,021,162 |
| 2024-06-25 | 29.700 | 29.700 | 28.750 | 29.400 | 29.400 | 372,421 |
| 2024-06-24 | 29.800 | 29.800 | 29.200 | 29.300 | 29.300 | 285,820 |
| 2024-06-21 | 30.000 | 30.050 | 29.750 | 29.800 | 29.800 | 454,821 |
| 2024-06-20 | 29.250 | 31.250 | 29.250 | 30.250 | 30.250 | 1,239,174 |
| 2024-06-19 | 29.850 | 29.850 | 29.100 | 29.250 | 29.250 | 527,356 |
| 2024-06-18 | 29.550 | 29.800 | 29.400 | 29.600 | 29.600 | 381,527 |
| 2024-06-17 | 29.600 | 29.800 | 29.350 | 29.450 | 29.450 | 346,922 |
| 2024-06-14 | 30.100 | 30.250 | 29.550 | 29.550 | 29.550 | 495,010 |
| 2024-06-13 | 30.300 | 30.500 | 29.800 | 29.950 | 29.950 | 395,288 |
| 2024-06-12 | 30.500 | 30.500 | 29.750 | 30.150 | 30.150 | 781,490 |
| 2024-06-11 | 30.700 | 31.300 | 29.950 | 30.850 | 30.850 | 724,767 |
| 2024-06-07 | 29.750 | 30.600 | 29.750 | 30.300 | 30.300 | 523,323 |
| 2024-06-06 | 30.700 | 30.950 | 29.400 | 29.750 | 29.750 | 954,822 |
| 2024-06-05 | 31.150 | 31.350 | 30.400 | 30.600 | 30.600 | 819,723 |
| 2024-06-04 | 32.050 | 32.050 | 30.950 | 31.200 | 31.200 | 758,049 |
| 2024-06-03 | 32.950 | 32.950 | 31.850 | 32.050 | 32.050 | 709,482 |
| 2024-05-31 | 33.650 | 33.650 | 32.200 | 32.300 | 32.300 | 789,522 |
| 2024-05-30 | 34.500 | 34.500 | 32.800 | 32.900 | 32.900 | 1,238,619 |
| 2024-05-29 | 33.350 | 34.450 | 32.700 | 34.150 | 34.150 | 1,313,638 |
| 2024-05-28 | 33.600 | 35.150 | 33.350 | 33.350 | 33.350 | 1,880,370 |
| 2024-05-27 | 32.800 | 33.350 | 32.550 | 33.200 | 33.200 | 617,004 |
| 2024-05-24 | 33.100 | 33.100 | 32.200 | 32.450 | 32.450 | 1,095,891 |
| 2024-05-23 | 33.650 | 34.300 | 33.050 | 33.050 | 33.050 | 1,070,840 |
| 2024-05-22 | 34.050 | 35.550 | 33.600 | 33.650 | 33.650 | 1,574,554 |
| 2024-05-21 | 33.100 | 34.850 | 33.100 | 34.200 | 34.200 | 1,318,829 |
| 2024-05-20 | 34.200 | 34.200 | 33.100 | 33.100 | 33.100 | 675,951 |
| 2024-05-17 | 34.200 | 34.600 | 33.550 | 33.950 | 33.950 | 1,156,154 |
| 2024-05-16 | 34.450 | 34.900 | 33.700 | 33.950 | 33.950 | 1,288,349 |
| 2024-05-15 | 33.850 | 35.800 | 33.700 | 33.850 | 33.850 | 2,351,830 |
| 2024-05-14 | 33.600 | 34.900 | 33.550 | 33.750 | 33.750 | 1,544,937 |
| 2024-05-13 | 37.500 | 38.450 | 33.600 | 34.100 | 34.100 | 9,010,118 |
| 2024-05-10 | 33.150 | 36.400 | 33.000 | 36.400 | 36.400 | 4,652,722 |
| 2024-05-09 | 34.050 | 34.100 | 32.700 | 33.100 | 33.100 | 1,237,211 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.