Shun On Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	30.300	33.950	30.300	33.650	33.650	1,497,528
2022-08-09	30.600	31.300	30.500	30.950	30.950	201,100
2022-08-08	30.100	30.600	29.850	30.600	30.600	99,051
2022-08-05	30.250	31.100	30.200	30.500	30.500	231,482
2022-08-04	29.500	30.300	29.000	29.450	29.450	217,100
2022-08-03	30.100	30.250	29.750	29.750	29.750	106,020
2022-08-02	31.150	31.150	29.900	30.100	30.100	271,102
2022-08-01	30.550	31.600	30.300	31.150	31.150	335,405
2022-07-29	30.250	30.700	30.250	30.550	30.550	109,814
2022-07-28	30.600	30.850	30.100	30.250	30.250	110,977
2022-07-27	30.250	30.450	29.900	30.300	30.300	92,568
2022-07-26	30.450	30.600	29.900	30.150	30.150	120,142
2022-07-25	30.800	30.950	30.250	30.950	30.950	57,006
2022-07-22	30.900	31.450	30.650	31.000	31.000	231,133
2022-07-21	30.850	31.400	30.500	31.100	31.100	301,310
2022-07-20	30.950	32.050	30.350	30.450	30.450	316,435
2022-07-19	30.500	30.700	29.950	30.450	30.450	207,369
2022-07-18	30.600	31.000	30.300	30.500	30.500	245,725
2022-07-15	30.600	31.500	30.050	30.700	30.700	505,681
2022-07-14	30.100	31.300	29.000	30.350	30.350	1,282,409
2022-07-13	28.950	29.950	28.250	29.950	29.950	773,435
2022-07-12	28.000	28.300	26.800	27.250	27.250	258,639
2022-07-11	28.950	29.050	28.150	28.350	28.350	138,004
2022-07-08	28.000	29.250	28.000	28.850	28.850	272,689
2022-07-07	27.100	28.200	26.800	27.950	27.950	350,146
2022-07-06	27.700	28.200	26.800	26.800	26.800	348,054
2022-07-05	27.900	28.600	27.100	27.950	27.950	258,155
2022-07-04	27.500	28.600	27.000	27.300	27.300	475,170
2022-07-01	30.150	30.200	27.850	27.850	27.850	581,589
2022-06-30	30.950	31.100	30.000	30.200	30.200	278,266
2022-06-29	30.800	31.550	30.800	31.000	31.000	201,117
2022-06-28	32.400	32.400	31.500	31.650	31.650	119,166
2022-06-27	31.600	32.550	31.500	32.400	32.400	267,206
2022-06-24	31.500	31.850	30.750	30.750	30.750	220,131
2022-06-23	30.650	31.300	30.100	31.000	31.000	237,016
2022-06-22	32.200	32.200	30.500	30.650	30.650	299,232
2022-06-21	30.450	32.300	30.450	32.150	32.150	347,003
2022-06-20	32.300	32.300	30.450	30.450	30.450	392,403
2022-06-17	33.200	33.450	31.500	31.850	31.850	318,797
2022-06-16	34.500	35.400	33.400	33.450	33.450	152,492
2022-06-15	34.400	34.800	34.100	34.300	34.300	134,626
2022-06-14	34.000	34.900	33.850	34.300	34.300	311,479
2022-06-13	34.850	35.300	34.050	34.050	34.050	259,051
2022-06-10	35.850	35.850	35.350	35.500	35.500	139,202
2022-06-09	36.200	36.650	35.950	36.200	36.200	145,565
2022-06-08	35.700	36.450	35.700	36.200	36.200	288,606
2022-06-07	35.600	35.950	35.450	35.700	35.700	117,145
2022-06-06	36.800	36.800	35.100	35.750	35.750	304,960
2022-06-02	34.750	37.000	34.450	36.150	36.150	1,018,518
2022-06-01	35.200	35.700	34.750	34.750	34.750	348,815
2022-05-31	34.750	35.300	34.450	35.000	35.000	209,761
2022-05-30	35.050	35.450	34.700	34.750	34.750	343,327
2022-05-27	35.000	35.000	33.900	34.250	34.250	926,670
2022-05-26	37.500	37.800	34.300	34.650	34.650	4,843,572
2022-05-25	32.950	35.600	32.700	35.600	35.600	1,075,923
2022-05-24	33.000	34.500	32.400	32.400	32.400	493,452
2022-05-23	32.800	33.200	32.700	32.850	32.850	106,280
2022-05-20	33.250	33.450	32.800	32.800	32.800	168,792
2022-05-19	31.100	33.350	31.100	33.200	33.200	305,200
2022-05-18	32.800	32.800	32.000	32.650	32.650	266,497

← NewerPage 18 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.