Shun On Electronic Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	25.800	26.750	25.800	25.900	25.900	122,782
2024-01-29	25.900	25.900	25.500	25.850	25.850	341,838
2024-01-26	26.650	26.650	25.600	25.800	25.800	690,358
2024-01-25	26.900	26.900	26.550	26.650	26.650	138,167
2024-01-24	26.750	26.950	26.700	26.850	26.850	57,607
2024-01-23	26.700	27.250	26.600	26.850	26.850	110,450
2024-01-22	26.700	26.700	26.550	26.650	26.650	109,366
2024-01-19	26.750	26.750	26.550	26.600	26.600	97,181
2024-01-18	26.950	26.950	26.600	26.650	26.650	184,591
2024-01-17	27.000	27.100	26.800	26.800	26.800	188,363
2024-01-16	27.300	27.300	27.150	27.150	27.150	91,497
2024-01-15	27.000	27.250	27.000	27.200	27.200	115,393
2024-01-12	27.100	27.150	27.000	27.000	27.000	146,134
2024-01-11	27.300	27.500	27.200	27.300	27.300	65,289
2024-01-10	27.850	27.850	27.200	27.200	27.200	217,418
2024-01-09	28.150	28.150	27.850	27.850	27.850	161,323
2024-01-08	28.400	28.600	28.300	28.300	28.300	198,650
2024-01-05	27.950	29.150	27.950	28.400	28.400	357,569
2024-01-04	28.050	28.150	27.900	27.950	27.950	116,259
2024-01-03	28.100	28.150	28.050	28.050	28.050	66,767
2024-01-02	28.200	28.350	28.150	28.150	28.150	72,562
2023-12-29	28.350	28.350	28.050	28.300	28.300	218,571
2023-12-28	27.900	28.150	27.850	28.150	28.150	102,363
2023-12-27	28.050	28.100	28.000	28.100	28.100	92,063
2023-12-26	28.200	28.200	28.000	28.050	28.050	87,541
2023-12-25	28.400	28.400	28.000	28.050	28.050	121,557
2023-12-22	28.150	28.300	28.100	28.100	28.100	73,074
2023-12-21	28.250	28.350	28.050	28.150	28.150	158,967
2023-12-20	28.100	28.350	28.100	28.200	28.200	107,997
2023-12-19	28.200	28.250	27.800	28.100	28.100	174,001
2023-12-18	28.200	28.300	28.050	28.050	28.050	127,182
2023-12-15	28.250	28.300	28.150	28.200	28.200	158,818
2023-12-14	28.100	28.300	28.050	28.150	28.150	105,222
2023-12-13	28.150	28.250	28.100	28.100	28.100	110,871
2023-12-12	28.400	28.450	28.100	28.150	28.150	175,878
2023-12-11	28.450	28.450	28.200	28.400	28.400	70,414
2023-12-08	28.450	28.600	28.150	28.600	28.600	153,977
2023-12-07	28.200	28.450	28.200	28.400	28.400	86,342
2023-12-06	28.500	28.650	28.200	28.250	28.250	136,021
2023-12-05	28.200	28.500	28.200	28.500	28.500	167,037
2023-12-04	28.250	28.400	28.150	28.150	28.150	128,307
2023-12-01	28.050	28.300	28.050	28.150	28.150	137,661
2023-11-30	28.000	28.200	28.000	28.150	28.150	140,506
2023-11-29	28.250	28.250	27.950	28.050	28.050	122,290
2023-11-28	28.250	28.250	27.800	27.900	27.900	121,239
2023-11-27	28.500	28.500	27.900	27.950	27.950	95,517
2023-11-24	28.400	28.600	28.350	28.500	28.500	87,250
2023-11-23	28.450	28.850	28.400	28.500	28.500	138,738
2023-11-22	28.200	28.600	28.150	28.350	28.350	100,286
2023-11-21	28.250	28.550	28.200	28.300	28.300	167,406
2023-11-20	27.850	28.400	27.850	28.250	28.250	181,202
2023-11-17	27.850	28.350	27.850	27.850	27.850	101,680
2023-11-16	27.900	28.050	27.800	27.850	27.850	63,022
2023-11-15	27.950	28.150	27.900	27.900	27.900	113,804
2023-11-14	28.000	28.150	27.850	28.000	28.000	47,000
2023-11-13	27.900	28.200	27.550	27.800	27.800	96,316
2023-11-10	28.250	28.350	27.800	27.900	27.900	78,192
2023-11-09	28.550	28.600	28.200	28.300	28.300	60,793
2023-11-08	28.100	28.900	27.950	28.550	28.550	165,407
2023-11-07	28.000	28.100	27.850	27.950	27.950	50,687

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.