Shun On Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	33.200	33.700	33.200	33.600	33.600	128,573
2023-02-08	33.600	33.600	33.050	33.400	33.400	154,648
2023-02-07	33.400	33.750	33.300	33.350	33.350	81,380
2023-02-06	33.300	33.400	33.100	33.400	33.400	91,121
2023-02-03	33.650	33.650	33.150	33.500	33.500	147,899
2023-02-02	32.900	33.750	32.900	33.650	33.650	302,036
2023-02-01	32.900	33.300	32.600	33.100	33.100	319,061
2023-01-31	32.250	32.850	31.650	32.550	32.550	226,053
2023-01-30	31.500	32.450	31.250	32.100	32.100	363,076
2023-01-17	31.350	31.350	31.150	31.200	31.200	71,909
2023-01-16	31.200	31.500	31.000	31.300	31.300	184,010
2023-01-13	31.950	31.950	31.250	31.400	31.400	90,530
2023-01-12	32.300	32.300	31.700	31.750	31.750	152,159
2023-01-11	32.900	32.900	32.150	32.200	32.200	152,015
2023-01-10	32.450	33.050	32.150	32.550	32.550	152,204
2023-01-09	32.500	32.750	32.350	32.350	32.350	166,469
2023-01-06	31.400	32.050	31.400	32.050	32.050	159,095
2023-01-05	31.650	32.200	31.400	31.400	31.400	189,402
2023-01-04	30.950	31.700	30.900	31.550	31.550	471,304
2023-01-03	31.900	31.900	31.400	31.850	31.850	63,120
2022-12-30	32.950	32.950	31.900	31.900	31.900	72,588
2022-12-29	32.000	32.100	31.500	32.100	32.100	129,398
2022-12-28	32.450	32.550	32.000	32.000	32.000	122,251
2022-12-27	32.900	32.900	32.350	32.600	32.600	83,080
2022-12-26	32.950	32.950	32.400	32.500	32.500	112,236
2022-12-23	32.650	32.650	31.400	32.400	32.400	133,213
2022-12-22	33.550	33.550	32.350	32.650	32.650	194,101
2022-12-21	33.100	33.200	32.300	32.650	32.650	111,334
2022-12-20	33.250	33.550	32.350	32.550	32.550	228,906
2022-12-19	33.700	33.700	33.000	33.000	33.000	260,748
2022-12-16	34.450	34.450	33.850	33.850	33.850	227,771
2022-12-15	33.900	34.900	33.900	34.700	34.700	228,929
2022-12-14	33.800	34.500	33.700	34.100	34.100	161,548
2022-12-13	34.650	34.650	33.650	33.700	33.700	404,684
2022-12-12	34.250	34.900	34.150	34.650	34.650	65,900
2022-12-09	35.000	35.300	34.650	34.700	34.700	115,250
2022-12-08	34.550	34.900	34.550	34.650	34.650	179,001
2022-12-07	35.550	36.000	34.500	34.550	34.550	310,111
2022-12-06	37.350	37.350	35.550	35.550	35.550	501,155
2022-12-05	36.950	37.000	36.600	36.750	36.750	333,832
2022-12-02	36.500	36.900	36.100	36.300	36.300	439,510
2022-12-01	36.100	37.300	36.050	36.500	36.500	1,051,238
2022-11-30	35.900	36.200	35.750	35.850	35.850	265,583
2022-11-29	34.300	35.750	34.300	35.600	35.600	310,786
2022-11-28	34.500	35.200	34.100	34.700	34.700	204,655
2022-11-25	36.200	36.400	35.050	35.050	35.050	439,814
2022-11-24	35.350	35.600	34.900	35.500	35.500	382,947
2022-11-23	35.600	35.700	35.100	35.500	35.500	267,307
2022-11-22	35.500	35.500	34.400	35.200	35.200	425,596
2022-11-21	35.900	36.100	35.300	35.500	35.500	446,360
2022-11-18	37.150	37.150	35.800	35.900	35.900	1,032,396
2022-11-17	35.700	38.200	35.650	37.150	37.150	2,688,889
2022-11-16	36.300	38.250	36.300	36.500	36.500	6,338,876
2022-11-15	33.300	35.250	33.300	34.800	34.800	1,802,903
2022-11-14	33.100	34.000	33.000	33.750	33.750	425,750
2022-11-11	34.400	34.950	32.250	33.100	33.100	1,090,956
2022-11-10	32.650	34.800	32.650	34.150	34.150	1,291,668
2022-11-09	32.550	33.450	32.550	32.800	32.800	168,448
2022-11-08	32.500	33.100	32.300	32.550	32.550	179,192
2022-11-07	33.200	33.200	32.000	32.500	32.500	162,193

← NewerPage 16 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.