Shun On Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	27.900	28.150	27.500	27.900	27.900	96,081
2023-11-03	27.800	27.800	27.600	27.600	27.600	43,225
2023-11-02	27.350	27.750	27.350	27.500	27.500	62,081
2023-11-01	27.000	27.400	27.000	27.250	27.250	41,524
2023-10-31	27.750	28.000	27.050	27.100	27.100	151,508
2023-10-30	27.550	28.000	27.450	27.650	27.650	92,002
2023-10-27	28.600	28.600	28.000	28.050	28.050	114,618
2023-10-26	28.100	28.750	28.100	28.550	28.550	109,290
2023-10-25	27.750	28.900	27.750	28.550	28.550	189,615
2023-10-24	27.600	27.750	27.300	27.600	27.600	67,317
2023-10-23	27.100	27.750	27.100	27.550	27.550	64,242
2023-10-20	27.050	27.450	26.650	27.300	27.300	285,031
2023-10-19	27.650	27.750	27.000	27.250	27.250	358,548
2023-10-18	28.500	28.500	27.750	27.750	27.750	361,243
2023-10-17	29.000	29.200	28.250	28.500	28.500	187,159
2023-10-16	29.700	29.700	28.950	29.000	29.000	154,134
2023-10-13	28.700	29.550	28.700	29.500	29.500	302,829
2023-10-12	28.500	29.000	28.450	28.650	28.650	287,050
2023-10-11	30.300	30.300	28.450	28.450	28.450	701,097
2023-10-06	29.900	30.300	29.900	30.000	30.000	121,000
2023-10-05	30.000	30.250	29.900	29.950	29.950	191,114
2023-10-04	30.450	30.500	29.700	29.900	29.900	351,223
2023-10-03	30.750	30.750	29.950	30.300	30.300	308,140
2023-10-02	31.000	31.100	30.600	30.600	30.600	139,053
2023-09-28	31.100	31.100	30.600	30.700	30.700	66,089
2023-09-27	30.400	30.900	30.400	30.600	30.600	49,756
2023-09-26	30.900	31.100	30.650	30.800	30.800	117,374
2023-09-25	31.050	31.200	30.800	30.900	30.900	93,616
2023-09-22	30.900	31.050	30.550	30.700	30.700	139,001
2023-09-21	31.700	31.700	30.850	30.900	30.900	222,286
2023-09-20	31.800	32.200	31.600	31.600	31.600	81,255
2023-09-19	32.150	32.300	31.800	31.800	31.800	133,609
2023-09-18	32.050	32.300	31.900	32.050	32.050	110,364
2023-09-15	32.400	32.400	31.800	32.000	32.000	125,584
2023-09-14	32.100	32.400	31.950	32.000	32.000	276,600
2023-09-13	31.650	31.950	31.400	31.850	31.850	124,022
2023-09-12	31.250	31.500	31.050	31.350	31.350	120,931
2023-09-11	31.750	31.950	31.300	31.300	31.300	122,729
2023-09-08	31.900	32.050	31.050	31.450	31.450	138,343
2023-09-07	31.900	32.350	31.850	31.900	31.900	186,768
2023-09-06	32.450	32.600	32.000	32.100	32.100	171,229
2023-09-05	32.500	32.650	32.200	32.250	32.250	213,800
2023-09-04	33.000	33.500	32.500	32.500	32.500	262,247
2023-09-01	32.450	33.150	32.200	32.750	32.750	617,901
2023-08-31	32.600	33.950	32.150	32.450	32.450	1,322,401
2023-08-30	30.450	31.650	30.200	31.600	31.600	303,180
2023-08-29	30.550	30.550	30.050	30.200	30.200	55,026
2023-08-28	30.150	30.800	29.950	30.050	30.050	116,326
2023-08-25	30.500	30.700	30.050	30.200	30.200	73,079
2023-08-24	30.700	30.900	30.350	30.500	30.500	54,619
2023-08-23	30.450	30.950	30.400	30.500	30.500	86,292
2023-08-22	31.000	31.150	30.350	30.450	30.450	133,724
2023-08-21	30.650	30.950	30.450	30.650	30.650	97,080
2023-08-18	31.000	31.400	30.650	30.650	30.650	175,279
2023-08-17	30.100	31.000	29.950	30.750	30.750	119,146
2023-08-16	29.950	30.350	29.700	30.050	30.050	97,298
2023-08-15	29.900	30.550	29.850	29.950	29.950	103,252
2023-08-14	31.600	31.600	29.900	29.900	29.900	212,764
2023-08-11	31.700	31.750	30.750	30.850	30.850	212,420
2023-08-10	31.950	32.000	31.150	31.250	31.250	134,621

← NewerPage 13 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.