Shun On Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	31.050	33.400	31.050	32.500	32.500	569,562
2022-05-16	30.800	31.200	30.600	30.700	30.700	132,300
2022-05-13	29.200	30.750	29.200	30.500	30.500	363,540
2022-05-12	29.550	30.500	28.950	29.200	29.200	431,411
2022-05-11	31.500	31.500	29.800	30.000	30.000	250,040
2022-05-10	29.800	31.500	29.700	31.200	31.200	252,306
2022-05-09	33.000	33.000	31.000	31.000	31.000	238,005
2022-05-06	33.350	33.350	32.850	33.000	33.000	163,021
2022-05-05	33.700	34.500	33.700	34.200	34.200	113,044
2022-05-04	33.000	33.650	33.000	33.450	33.450	110,536
2022-05-03	32.900	33.200	31.800	32.800	32.800	100,694
2022-04-29	32.450	33.150	32.450	32.900	32.900	153,386
2022-04-28	32.050	32.500	31.800	32.300	32.300	182,302
2022-04-27	32.100	32.600	31.000	31.900	31.900	594,962
2022-04-26	35.050	35.050	33.400	34.050	34.050	294,627
2022-04-25	35.200	35.450	33.450	33.750	33.750	541,586
2022-04-22	37.050	37.050	36.200	36.350	36.350	116,199
2022-04-21	36.650	37.200	36.500	37.050	37.050	222,020
2022-04-20	37.100	37.100	36.100	36.650	36.650	117,681
2022-04-19	37.800	38.150	36.850	36.900	36.900	144,318
2022-04-18	38.700	38.700	37.200	37.200	37.200	115,616
2022-04-15	38.200	38.300	37.400	38.300	38.300	234,012
2022-04-14	38.150	38.800	38.000	38.300	38.300	260,326
2022-04-13	37.900	38.300	37.300	38.150	38.150	403,826
2022-04-12	35.600	37.950	35.150	37.250	37.250	339,491
2022-04-11	36.950	36.950	35.700	36.150	36.150	235,082
2022-04-08	37.000	37.350	36.800	37.150	37.150	118,654
2022-04-07	37.950	37.950	36.650	36.900	36.900	235,537
2022-04-06	37.550	37.700	37.450	37.600	37.600	95,143
2022-04-01	37.600	38.200	37.600	38.100	38.100	128,074
2022-03-31	39.100	39.100	38.350	38.400	38.400	138,330
2022-03-30	37.600	39.250	37.600	39.100	39.100	560,339
2022-03-29	36.800	37.600	36.800	37.300	37.300	114,932
2022-03-28	36.800	36.950	36.100	36.800	36.800	128,678
2022-03-25	37.300	37.300	36.750	36.850	36.850	208,420
2022-03-24	37.700	37.700	37.000	37.300	37.300	158,581
2022-03-23	37.500	38.300	37.500	37.750	37.750	257,725
2022-03-22	37.500	37.550	37.100	37.150	37.150	113,542
2022-03-21	37.100	38.000	37.100	37.550	37.550	164,224
2022-03-18	37.250	37.350	36.600	37.000	37.000	196,418
2022-03-17	35.800	37.300	35.800	37.300	37.300	329,219
2022-03-16	36.250	36.600	35.250	35.700	35.700	252,503
2022-03-15	36.750	36.800	35.850	35.900	35.900	354,003
2022-03-14	37.600	37.700	36.750	36.800	36.800	219,680
2022-03-11	37.100	37.950	37.100	37.750	37.750	151,158
2022-03-10	37.800	38.200	37.400	37.850	37.850	236,045
2022-03-09	36.100	37.100	36.100	36.500	36.500	335,105
2022-03-08	37.850	38.450	35.750	36.050	36.050	661,575
2022-03-07	40.250	40.250	37.900	38.350	38.350	778,722
2022-03-04	40.600	40.750	40.100	40.300	40.300	327,812
2022-03-03	41.450	41.800	40.700	40.750	40.750	218,057
2022-03-02	41.350	41.350	40.600	41.300	41.300	168,027
2022-03-01	40.150	41.400	40.150	41.050	41.050	221,392
2022-02-25	40.500	40.750	39.800	40.150	40.150	269,145
2022-02-24	40.900	40.900	39.600	39.800	39.800	404,820
2022-02-23	40.650	41.150	40.600	41.150	41.150	250,730
2022-02-22	41.500	41.700	40.050	40.500	40.500	462,226
2022-02-21	42.300	42.300	41.700	41.900	41.900	114,052
2022-02-18	41.450	42.400	41.400	42.300	42.300	147,118
2022-02-17	41.800	43.500	41.800	42.450	42.450	393,710

← NewerPage 19 of 21 · 1,215 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.