Song Ho Industrial Co., Ltd. (5016.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 12:06PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 28.40 | 28.45 | 28.35 | 28.35 | 28.35 | 16,000 |
| 02 May 2024 | 28.90 | 28.95 | 28.20 | 28.35 | 28.35 | 22,000 |
| 30 Apr 2024 | 28.30 | 28.40 | 28.30 | 28.40 | 28.40 | 11,000 |
| 29 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 2,000 |
| 26 Apr 2024 | 28.35 | 28.40 | 28.20 | 28.20 | 28.20 | 3,000 |
| 25 Apr 2024 | 28.25 | 28.45 | 28.25 | 28.35 | 28.35 | 9,000 |
| 24 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 23 Apr 2024 | 28.15 | 28.15 | 28.00 | 28.15 | 28.15 | 6,000 |
| 22 Apr 2024 | 28.05 | 28.10 | 28.05 | 28.05 | 28.05 | 8,000 |
| 19 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 18 Apr 2024 | 28.05 | 28.25 | 28.00 | 28.25 | 28.25 | 8,000 |
| 17 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3,000 |
| 16 Apr 2024 | 28.10 | 28.30 | 28.10 | 28.10 | 28.10 | 8,000 |
| 15 Apr 2024 | 29.00 | 29.00 | 28.70 | 28.70 | 28.70 | 6,000 |
| 12 Apr 2024 | 28.70 | 28.80 | 28.65 | 28.80 | 28.80 | 18,000 |
| 11 Apr 2024 | 28.40 | 28.60 | 28.35 | 28.60 | 28.60 | 31,000 |
| 10 Apr 2024 | 28.50 | 28.50 | 28.35 | 28.40 | 28.40 | 9,000 |
| 09 Apr 2024 | 28.40 | 28.45 | 28.20 | 28.35 | 28.35 | 26,000 |
| 08 Apr 2024 | 28.95 | 28.95 | 28.00 | 28.20 | 28.20 | 8,000 |
| 03 Apr 2024 | 28.10 | 28.25 | 28.05 | 28.10 | 28.10 | 7,000 |
| 02 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 01 Apr 2024 | 28.25 | 28.25 | 28.15 | 28.15 | 28.15 | 4,000 |
| 29 Mar 2024 | 28.25 | 28.40 | 28.15 | 28.30 | 28.30 | 13,000 |
| 28 Mar 2024 | 27.80 | 28.00 | 27.80 | 27.90 | 27.90 | 13,000 |
| 27 Mar 2024 | 27.90 | 27.90 | 27.80 | 27.80 | 27.80 | 8,000 |
| 26 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 25 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 22 Mar 2024 | 27.80 | 27.85 | 27.80 | 27.85 | 27.85 | 9,000 |
| 21 Mar 2024 | 27.95 | 27.95 | 27.85 | 27.85 | 27.85 | 4,000 |
| 20 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 19 Mar 2024 | 27.90 | 27.90 | 27.50 | 27.75 | 27.75 | 20,000 |
| 18 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 15 Mar 2024 | 28.05 | 28.20 | 27.90 | 28.20 | 28.20 | 13,000 |
| 14 Mar 2024 | 28.60 | 28.60 | 28.10 | 28.10 | 28.10 | 6,000 |
| 13 Mar 2024 | 28.10 | 28.25 | 28.00 | 28.25 | 28.25 | 12,000 |
| 12 Mar 2024 | 28.20 | 28.25 | 28.10 | 28.10 | 28.10 | 29,000 |
| 11 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1,000 |
| 08 Mar 2024 | 28.20 | 28.95 | 28.15 | 28.15 | 28.15 | 13,000 |
| 07 Mar 2024 | 28.20 | 28.40 | 28.15 | 28.15 | 28.15 | 17,000 |
| 06 Mar 2024 | 28.40 | 28.45 | 28.20 | 28.20 | 28.20 | 18,000 |
| 05 Mar 2024 | 28.40 | 28.40 | 28.30 | 28.30 | 28.30 | 3,000 |
| 04 Mar 2024 | 28.20 | 28.50 | 28.20 | 28.20 | 28.20 | 25,000 |
| 01 Mar 2024 | 28.00 | 28.15 | 28.00 | 28.10 | 28.10 | 15,000 |
| 29 Feb 2024 | 27.95 | 28.10 | 27.95 | 28.00 | 28.00 | 19,000 |
| 27 Feb 2024 | 28.20 | 28.20 | 27.95 | 27.95 | 27.95 | 24,000 |
| 26 Feb 2024 | 27.95 | 28.10 | 27.85 | 28.10 | 28.10 | 19,000 |
| 23 Feb 2024 | 28.10 | 28.10 | 27.85 | 27.85 | 27.85 | 5,000 |
| 22 Feb 2024 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 22,000 |
| 21 Feb 2024 | 28.20 | 28.20 | 27.50 | 27.85 | 27.85 | 48,000 |
| 20 Feb 2024 | 27.85 | 27.85 | 27.80 | 27.80 | 27.80 | 11,000 |
| 19 Feb 2024 | 27.85 | 27.85 | 27.80 | 27.80 | 27.80 | 10,000 |
| 16 Feb 2024 | 27.85 | 27.95 | 27.70 | 27.75 | 27.75 | 28,000 |
| 15 Feb 2024 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | 8,000 |
| 05 Feb 2024 | 27.90 | 27.90 | 27.85 | 27.85 | 27.85 | 4,000 |
| 02 Feb 2024 | 27.95 | 28.05 | 27.10 | 27.95 | 27.95 | 29,000 |
| 01 Feb 2024 | 28.05 | 28.10 | 28.05 | 28.10 | 28.10 | 4,000 |
| 31 Jan 2024 | 28.10 | 28.10 | 28.00 | 28.05 | 28.05 | 4,000 |
| 30 Jan 2024 | 28.05 | 28.70 | 28.00 | 28.10 | 28.10 | 9,000 |
| 29 Jan 2024 | 28.10 | 28.25 | 28.10 | 28.15 | 28.15 | 12,000 |
| 26 Jan 2024 | 28.25 | 28.25 | 28.10 | 28.10 | 28.10 | 41,000 |
| 25 Jan 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 6,000 |
| 24 Jan 2024 | 28.50 | 28.50 | 28.20 | 28.20 | 28.20 | 4,000 |
| 23 Jan 2024 | 28.00 | 28.50 | 28.00 | 28.20 | 28.20 | 13,000 |
| 22 Jan 2024 | 28.00 | 28.15 | 28.00 | 28.00 | 28.00 | 13,000 |
| 19 Jan 2024 | 28.05 | 28.10 | 28.05 | 28.10 | 28.10 | 2,000 |
| 18 Jan 2024 | 28.20 | 28.90 | 28.20 | 28.20 | 28.20 | 20,000 |
| 17 Jan 2024 | 28.30 | 28.30 | 28.10 | 28.10 | 28.10 | 4,000 |
| 16 Jan 2024 | 28.35 | 28.35 | 28.30 | 28.35 | 28.35 | 6,000 |
| 15 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 12 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2,000 |
| 11 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 10 Jan 2024 | 28.40 | 28.50 | 28.35 | 28.35 | 28.35 | 28,000 |
| 09 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 08 Jan 2024 | 28.60 | 29.40 | 28.45 | 28.60 | 28.60 | 20,000 |
| 05 Jan 2024 | 28.45 | 28.65 | 28.45 | 28.65 | 28.65 | 8,000 |
| 04 Jan 2024 | 28.65 | 28.65 | 28.55 | 28.55 | 28.55 | 2,000 |
| 03 Jan 2024 | 28.55 | 28.65 | 28.45 | 28.65 | 28.65 | 10,000 |
| 02 Jan 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 29 Dec 2023 | 28.70 | 28.90 | 28.50 | 28.90 | 28.90 | 34,000 |
| 28 Dec 2023 | 28.60 | 28.65 | 28.60 | 28.65 | 28.65 | 4,000 |
| 27 Dec 2023 | 28.70 | 28.70 | 28.65 | 28.65 | 28.65 | 2,000 |
| 26 Dec 2023 | 28.50 | 28.50 | 28.45 | 28.45 | 28.45 | 4,000 |
| 25 Dec 2023 | 28.65 | 28.65 | 28.50 | 28.55 | 28.55 | 24,000 |
| 22 Dec 2023 | 28.75 | 28.75 | 28.70 | 28.70 | 28.70 | 7,000 |
| 21 Dec 2023 | 28.90 | 29.25 | 28.65 | 28.75 | 28.75 | 17,000 |
| 20 Dec 2023 | 29.30 | 29.30 | 28.90 | 29.30 | 29.30 | 8,000 |
| 19 Dec 2023 | 28.80 | 29.35 | 28.75 | 29.35 | 29.35 | 20,000 |
| 18 Dec 2023 | 29.05 | 29.05 | 28.80 | 28.90 | 28.90 | 10,000 |
| 15 Dec 2023 | 29.40 | 29.90 | 29.00 | 29.05 | 29.05 | 26,000 |
| 14 Dec 2023 | 29.05 | 29.40 | 29.05 | 29.10 | 29.10 | 17,000 |
| 13 Dec 2023 | 29.20 | 30.05 | 29.00 | 29.45 | 29.45 | 11,000 |
| 12 Dec 2023 | 29.05 | 29.20 | 29.05 | 29.20 | 29.20 | 3,000 |
| 11 Dec 2023 | 29.50 | 29.50 | 29.10 | 29.15 | 29.15 | 16,000 |
| 08 Dec 2023 | 29.45 | 29.45 | 29.15 | 29.35 | 29.35 | 9,000 |
| 07 Dec 2023 | 29.30 | 29.50 | 29.00 | 29.45 | 29.45 | 16,000 |
| 06 Dec 2023 | 29.10 | 29.30 | 29.00 | 29.00 | 29.00 | 32,000 |
| 05 Dec 2023 | 29.15 | 29.30 | 29.15 | 29.30 | 29.30 | 3,000 |
| 04 Dec 2023 | 29.20 | 29.20 | 29.10 | 29.20 | 29.20 | 5,000 |
| 01 Dec 2023 | 28.70 | 30.30 | 28.70 | 29.40 | 29.40 | 46,000 |
| 30 Nov 2023 | 28.50 | 28.70 | 28.50 | 28.70 | 28.70 | 6,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.