Shun On Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	32.350	32.350	31.850	31.950	31.950	83,050
2023-08-08	32.500	32.500	31.800	32.150	32.150	162,301
2023-08-07	32.400	32.800	32.100	32.450	32.450	136,353
2023-08-04	32.600	32.800	31.750	32.150	32.150	165,002
2023-08-02	33.850	33.850	32.450	32.550	32.550	375,592
2023-08-01	33.500	34.500	33.000	33.500	33.500	575,407
2023-07-31	33.100	33.750	33.000	33.300	33.300	572,019
2023-07-28	34.050	34.050	32.950	33.450	33.450	598,747
2023-07-27	31.650	33.800	31.650	33.650	33.650	1,543,376
2023-07-26	31.600	31.800	31.450	31.650	31.650	165,856
2023-07-25	32.000	32.000	31.450	31.550	31.550	174,320
2023-07-24	31.600	31.750	31.000	31.500	31.500	265,754
2023-07-21	31.150	32.300	31.150	31.450	31.450	452,637
2023-07-20	31.900	31.950	31.400	31.550	31.550	367,027
2023-07-19	30.900	32.350	30.900	31.100	31.100	684,119
2023-07-18	30.900	31.600	30.700	30.800	30.800	556,419
2023-07-17	30.050	31.500	29.950	30.700	30.700	443,840
2023-07-14	29.450	30.000	29.450	29.800	29.800	68,882
2023-07-13	29.400	30.500	29.400	29.550	29.550	224,566
2023-07-12	29.600	29.900	29.150	29.350	29.350	219,100
2023-07-11	29.700	29.800	29.300	29.600	29.600	228,495
2023-07-10	29.550	30.200	29.550	29.650	29.650	220,050
2023-07-07	30.100	30.200	29.250	29.750	29.750	328,767
2023-07-06	30.200	30.400	29.950	30.000	30.000	249,377
2023-07-05	30.250	30.400	30.200	30.200	30.200	218,500
2023-07-04	31.000	31.000	30.400	30.400	30.400	180,971
2023-07-03	30.600	30.950	30.300	30.950	30.950	268,526
2023-06-30	30.650	30.700	30.350	30.550	30.550	98,430
2023-06-29	30.700	31.000	30.650	30.650	30.650	132,004
2023-06-28	31.050	31.050	30.600	30.800	30.800	134,189
2023-06-27	30.900	31.450	30.800	30.850	30.850	157,348
2023-06-26	31.450	31.450	31.100	31.100	31.100	129,400
2023-06-21	31.800	31.800	31.300	31.500	31.500	167,223
2023-06-20	31.400	31.750	31.300	31.700	31.700	123,362
2023-06-19	31.300	31.400	31.200	31.250	31.250	152,949
2023-06-16	31.350	31.450	31.100	31.300	31.300	118,303
2023-06-15	31.200	31.300	31.050	31.300	31.300	107,077
2023-06-14	31.250	31.500	31.250	31.300	31.300	167,426
2023-06-13	31.300	31.800	31.200	31.250	31.250	164,159
2023-06-12	31.650	31.650	30.900	31.200	31.200	187,559
2023-06-09	31.900	31.950	31.600	31.600	31.600	130,081
2023-06-08	32.150	32.200	31.600	31.600	31.600	146,215
2023-06-07	32.050	32.500	31.850	32.100	32.100	352,511
2023-06-06	33.500	33.500	32.700	32.800	32.800	250,460
2023-06-05	33.200	34.350	33.050	33.100	33.100	1,004,606
2023-06-02	31.950	32.150	31.750	31.950	31.950	153,356
2023-06-01	31.400	32.200	31.050	31.950	31.950	167,835
2023-05-31	31.050	31.550	31.000	31.500	31.500	110,203
2023-05-30	31.150	31.200	30.900	31.000	31.000	94,408
2023-05-29	31.050	31.500	30.950	31.000	31.000	238,288
2023-05-26	31.800	31.800	31.050	31.050	31.050	178,426
2023-05-25	32.150	32.250	31.800	31.850	31.850	92,716
2023-05-24	31.800	32.800	31.700	32.150	32.150	155,329
2023-05-23	31.600	31.950	31.550	31.900	31.900	134,359
2023-05-22	31.500	31.600	31.500	31.550	31.550	94,298
2023-05-19	31.350	31.950	31.300	31.500	31.500	88,314
2023-05-18	31.200	32.100	31.200	31.350	31.350	74,338
2023-05-17	31.100	31.650	31.050	31.200	31.200	123,311
2023-05-16	30.900	31.650	30.800	31.100	31.100	139,531
2023-05-15	30.400	30.550	30.200	30.300	30.300	163,536

← NewerPage 14 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.