Shun On Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	31.500	32.550	31.250	32.550	32.550	184,111
2022-11-03	30.500	31.750	30.500	31.500	31.500	130,184
2022-11-02	30.850	31.350	30.800	31.200	31.200	102,251
2022-11-01	29.950	30.850	29.950	30.850	30.850	229,693
2022-10-31	29.500	30.000	29.100	29.950	29.950	191,032
2022-10-28	30.100	30.100	29.200	29.350	29.350	172,005
2022-10-27	30.200	30.700	30.150	30.200	30.200	148,210
2022-10-26	29.700	30.400	29.600	29.750	29.750	233,247
2022-10-25	30.050	30.450	29.550	29.650	29.650	198,022
2022-10-24	30.800	31.400	30.050	30.050	30.050	187,105
2022-10-21	30.550	30.550	29.700	29.900	29.900	143,042
2022-10-20	30.100	30.300	29.600	30.300	30.300	96,122
2022-10-19	30.700	30.850	30.150	30.150	30.150	127,519
2022-10-18	30.450	31.200	30.150	30.500	30.500	115,146
2022-10-17	29.200	30.750	29.100	30.400	30.400	199,243
2022-10-14	30.450	30.600	29.500	30.300	30.300	272,857
2022-10-13	31.150	31.200	28.700	28.700	28.700	477,751
2022-10-12	31.400	31.650	30.700	31.150	31.150	363,184
2022-10-11	31.650	32.300	31.300	31.600	31.600	453,393
2022-10-07	33.750	34.500	33.400	33.400	33.400	194,608
2022-10-06	34.600	35.850	34.250	34.350	34.350	813,761
2022-10-05	33.500	33.750	33.100	33.750	33.750	494,357
2022-10-04	33.550	33.550	32.700	32.850	32.850	125,162
2022-10-03	32.300	33.000	32.050	32.400	32.400	219,205
2022-09-30	32.100	32.700	31.150	32.500	32.500	291,007
2022-09-29	32.600	33.200	32.250	32.250	32.250	329,517
2022-09-28	34.200	34.350	31.850	31.850	31.850	551,111
2022-09-27	33.250	34.300	32.800	34.000	34.000	346,442
2022-09-26	35.300	35.300	32.850	33.250	33.250	859,277
2022-09-23	36.300	36.900	35.200	35.300	35.300	377,441
2022-09-22	35.700	36.350	35.000	36.300	36.300	213,735
2022-09-21	36.600	36.800	35.500	35.650	35.650	496,621
2022-09-20	35.600	37.300	35.600	36.800	36.800	905,855
2022-09-19	36.000	36.100	35.300	35.600	35.600	257,434
2022-09-16	36.000	37.200	36.000	36.000	36.000	514,855
2022-09-15	36.600	37.050	36.500	36.500	36.500	353,745
2022-09-14	34.900	36.550	34.900	36.550	36.550	655,933
2022-09-13	37.500	37.600	35.650	35.950	35.950	1,660,796
2022-09-12	38.000	38.950	38.000	38.500	38.500	941,715
2022-09-08	37.700	38.250	37.150	37.500	37.500	758,504
2022-09-07	37.500	38.100	37.150	37.700	37.700	338,058
2022-09-06	38.100	38.750	37.300	37.900	37.900	591,702
2022-09-05	39.050	39.200	37.050	37.950	37.950	1,605,969
2022-09-02	39.900	40.400	39.000	39.850	39.850	850,727
2022-09-01	40.000	40.050	39.150	39.150	39.150	1,101,156
2022-08-31	40.200	40.700	39.800	40.450	40.450	1,352,580
2022-08-30	40.000	41.550	39.100	40.800	40.800	4,436,506
2022-08-29	37.850	42.000	37.000	40.000	40.000	6,097,297
2022-08-26	38.600	38.800	37.850	38.300	38.300	917,572
2022-08-25	36.900	38.400	36.900	38.300	38.300	866,291
2022-08-24	36.700	37.700	36.700	36.800	36.800	809,377
2022-08-23	37.350	38.750	36.400	36.550	36.550	2,629,125
2022-08-22	37.200	38.500	37.100	37.700	37.700	1,079,150
2022-08-19	38.500	38.950	37.500	37.500	37.500	797,567
2022-08-18	38.050	38.500	37.150	38.500	38.500	1,549,249
2022-08-17	37.550	39.350	37.550	37.800	37.800	2,467,350
2022-08-16	37.200	38.850	36.550	38.000	38.000	5,059,202
2022-08-15	34.450	37.050	33.100	37.050	37.050	3,757,891
2022-08-12	32.900	34.150	32.900	33.700	33.700	2,535,395
2022-08-11	33.650	33.900	32.850	32.850	32.850	2,491,628

← NewerPage 17 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.