Shun On Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	30.150	31.200	30.150	30.750	30.750	75,003
2023-05-11	31.500	31.500	30.800	30.800	30.800	183,498
2023-05-10	31.300	31.900	31.050	31.600	31.600	55,000
2023-05-09	32.000	32.000	31.400	31.400	31.400	169,134
2023-05-08	32.100	32.150	31.850	32.000	32.000	91,110
2023-05-05	32.050	32.200	31.950	32.100	32.100	82,202
2023-05-04	32.250	32.250	31.850	31.950	31.950	101,002
2023-05-03	32.150	32.300	32.000	32.100	32.100	43,283
2023-05-02	32.200	32.550	32.050	32.150	32.150	117,113
2023-04-28	32.000	32.400	32.000	32.200	32.200	80,077
2023-04-27	31.900	32.200	31.900	32.000	32.000	72,003
2023-04-26	32.300	32.300	31.650	31.900	31.900	94,441
2023-04-25	33.050	33.150	31.750	32.450	32.450	450,043
2023-04-24	33.200	33.450	32.700	33.150	33.150	104,348
2023-04-21	34.350	34.350	32.850	33.200	33.200	350,960
2023-04-20	33.900	34.400	33.800	33.950	33.950	184,375
2023-04-19	34.700	34.700	34.150	34.150	34.150	154,480
2023-04-18	34.800	34.950	34.350	34.350	34.350	180,228
2023-04-17	35.300	35.300	34.500	34.650	34.650	294,440
2023-04-14	35.350	35.500	35.150	35.300	35.300	357,617
2023-04-13	35.650	35.650	34.700	34.950	34.950	342,773
2023-04-12	34.900	35.500	34.650	35.350	35.350	534,689
2023-04-11	34.400	34.750	34.400	34.600	34.600	173,495
2023-04-10	34.250	34.600	34.150	34.400	34.400	102,942
2023-04-07	34.050	34.750	34.050	34.150	34.150	163,700
2023-04-06	34.100	34.100	33.650	34.000	34.000	103,396
2023-03-31	33.750	34.050	33.700	33.950	33.950	98,218
2023-03-30	33.700	33.900	33.600	33.700	33.700	82,658
2023-03-29	33.950	34.000	33.600	33.700	33.700	134,139
2023-03-28	35.100	35.100	33.550	33.700	33.700	364,112
2023-03-27	35.200	35.650	34.700	34.800	34.800	213,885
2023-03-24	35.150	35.800	34.850	35.200	35.200	508,684
2023-03-23	35.050	35.150	34.350	34.750	34.750	245,956
2023-03-22	35.000	35.950	34.550	34.800	34.800	736,903
2023-03-21	33.900	35.200	33.700	34.100	34.100	766,728
2023-03-20	33.000	33.200	32.950	33.200	33.200	68,579
2023-03-17	33.000	33.400	32.850	33.000	33.000	289,696
2023-03-16	34.050	34.100	32.700	32.850	32.850	581,997
2023-03-15	35.450	35.450	34.300	34.350	34.350	357,398
2023-03-14	34.450	35.150	34.350	35.000	35.000	316,767
2023-03-13	34.750	35.200	33.800	34.750	34.750	389,488
2023-03-10	34.450	34.950	34.050	34.750	34.750	526,554
2023-03-09	34.950	35.050	34.300	34.500	34.500	245,635
2023-03-08	34.250	35.050	34.250	34.550	34.550	368,764
2023-03-07	34.500	35.100	34.250	34.550	34.550	281,711
2023-03-06	35.450	35.450	34.000	34.450	34.450	448,500
2023-03-03	33.900	33.900	33.600	33.700	33.700	143,830
2023-03-02	33.850	33.850	33.450	33.550	33.550	218,350
2023-03-01	34.550	34.800	33.600	33.850	33.850	310,303
2023-02-24	35.600	35.600	34.400	34.450	34.450	270,066
2023-02-23	35.600	35.650	35.000	35.150	35.150	470,638
2023-02-22	35.500	36.000	35.000	35.350	35.350	1,990,597
2023-02-21	34.250	35.450	33.200	35.350	35.350	1,408,830
2023-02-20	33.700	34.450	33.600	33.750	33.750	533,269
2023-02-17	32.300	33.400	32.150	33.300	33.300	309,712
2023-02-16	32.500	32.600	32.050	32.300	32.300	160,413
2023-02-15	32.600	32.600	31.700	32.300	32.300	134,359
2023-02-14	32.000	32.750	31.850	31.900	31.900	133,425
2023-02-13	32.000	32.100	31.650	31.800	31.800	123,740
2023-02-10	33.400	33.800	32.450	32.450	32.450	218,442

← NewerPage 15 of 21 · 1,222 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.