Shun On Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	42.150	42.700	41.650	41.800	41.800	267,152
2022-02-15	41.550	42.250	40.900	42.100	42.100	206,002
2022-02-14	42.050	42.050	41.300	41.550	41.550	227,780
2022-02-11	42.350	43.050	42.350	42.850	42.850	143,212
2022-02-10	43.400	43.650	42.300	42.900	42.900	221,065
2022-02-09	43.850	43.850	42.900	43.400	43.400	264,690
2022-02-08	42.000	43.750	42.000	43.600	43.600	335,074
2022-02-07	41.400	42.000	41.000	42.000	42.000	206,477
2022-01-26	40.000	41.500	40.000	41.400	41.400	349,398
2022-01-25	41.050	41.550	40.000	40.000	40.000	406,322
2022-01-24	41.800	41.800	39.950	40.850	40.850	292,623
2022-01-21	43.500	43.500	41.800	41.850	41.850	261,910
2022-01-20	43.050	43.500	42.600	43.500	43.500	190,238
2022-01-19	43.000	43.250	42.350	43.050	43.050	93,032
2022-01-18	43.000	43.300	42.350	43.300	43.300	234,291
2022-01-17	41.300	43.000	40.900	43.000	43.000	261,615
2022-01-14	42.000	42.450	40.500	41.350	41.350	636,258
2022-01-13	43.000	43.050	41.700	42.000	42.000	539,247
2022-01-12	44.100	44.400	42.800	42.800	42.800	541,762
2022-01-11	44.450	44.600	44.000	44.000	44.000	308,527
2022-01-10	44.500	45.000	44.000	44.900	44.900	285,253
2022-01-07	45.050	45.350	44.350	44.950	44.950	646,824
2022-01-06	45.000	45.350	44.350	45.350	45.350	388,738
2022-01-05	44.500	46.500	44.500	45.200	45.200	1,079,056
2022-01-04	44.300	44.950	44.300	44.450	44.450	238,272
2022-01-03	45.000	45.000	44.150	44.300	44.300	355,403
2021-12-30	44.900	45.300	44.600	44.600	44.600	518,861
2021-12-29	44.500	45.200	44.350	44.800	44.800	449,397
2021-12-28	45.500	45.500	44.500	44.500	44.500	834,042
2021-12-27	45.450	46.000	45.150	45.200	45.200	862,869
2021-12-24	46.700	46.700	46.050	46.100	46.100	400,930
2021-12-23	47.550	48.150	46.200	46.350	46.350	1,016,470
2021-12-22	47.200	47.900	47.050	47.100	47.100	610,709
2021-12-21	46.300	47.000	46.000	46.950	46.950	442,180
2021-12-20	45.800	48.300	45.600	46.750	46.750	2,365,577
2021-12-17	45.200	45.900	44.900	44.900	44.900	411,931
2021-12-16	45.800	45.900	45.100	45.200	45.200	469,416
2021-12-15	44.950	45.850	44.950	45.400	45.400	329,291
2021-12-14	46.300	46.350	45.150	45.400	45.400	572,378
2021-12-13	46.000	46.900	45.950	46.300	46.300	671,361
2021-12-10	45.600	45.700	45.200	45.400	45.400	567,530
2021-12-09	46.800	47.400	45.850	46.150	46.150	591,996
2021-12-08	45.650	46.800	45.500	46.450	46.450	789,691
2021-12-07	45.850	46.450	45.300	45.300	45.300	957,076
2021-12-06	46.050	46.350	45.350	45.800	45.800	862,620
2021-12-03	46.500	47.200	46.000	46.200	46.200	1,001,415
2021-12-02	47.300	48.100	46.000	46.150	46.150	1,083,930
2021-12-01	48.350	48.450	47.000	47.400	47.400	1,208,867
2021-11-30	48.650	49.300	48.300	48.350	48.350	881,372
2021-11-29	48.600	49.000	46.000	47.650	47.650	1,622,234
2021-11-26	50.800	52.200	49.900	50.100	50.100	1,624,897
2021-11-25	50.300	51.700	50.300	51.400	51.400	1,245,325
2021-11-24	50.300	51.500	49.800	50.100	50.100	690,584
2021-11-23	51.200	51.400	50.100	50.300	50.300	1,036,173
2021-11-22	51.200	52.800	49.950	51.600	51.600	2,037,750
2021-11-19	50.000	52.800	50.000	50.900	50.900	3,302,691
2021-11-18	50.600	50.900	49.850	50.000	50.000	603,186
2021-11-17	49.900	51.400	49.900	50.600	50.600	771,734
2021-11-16	51.500	52.000	49.450	49.650	49.650	1,198,325
2021-11-15	51.900	52.800	51.100	51.500	51.500	1,253,826

← NewerPage 20 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.