Song Shang Electronics Co.,Ltd. (6156.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 22.30 | 22.45 | 22.20 | 22.35 | 22.35 | 312,715 |
| 25 Apr 2024 | 22.30 | 22.30 | 22.10 | 22.15 | 22.15 | 132,000 |
| 24 Apr 2024 | 22.05 | 22.30 | 22.00 | 22.30 | 22.30 | 289,000 |
| 23 Apr 2024 | 21.95 | 22.25 | 21.80 | 21.95 | 21.95 | 211,000 |
| 22 Apr 2024 | 21.75 | 22.00 | 21.55 | 21.70 | 21.70 | 337,000 |
| 19 Apr 2024 | 22.25 | 22.30 | 21.20 | 21.90 | 21.90 | 620,000 |
| 18 Apr 2024 | 22.60 | 22.60 | 22.25 | 22.30 | 22.30 | 256,000 |
| 17 Apr 2024 | 21.80 | 22.80 | 21.80 | 22.60 | 22.60 | 652,000 |
| 16 Apr 2024 | 22.60 | 22.60 | 21.65 | 21.80 | 21.80 | 1,343,000 |
| 15 Apr 2024 | 23.15 | 23.20 | 23.00 | 23.00 | 23.00 | 638,000 |
| 12 Apr 2024 | 23.20 | 23.45 | 23.15 | 23.45 | 23.45 | 362,000 |
| 11 Apr 2024 | 23.50 | 23.50 | 23.05 | 23.15 | 23.15 | 717,000 |
| 10 Apr 2024 | 23.35 | 23.70 | 23.35 | 23.60 | 23.60 | 365,000 |
| 09 Apr 2024 | 23.15 | 23.45 | 23.15 | 23.35 | 23.35 | 281,000 |
| 08 Apr 2024 | 23.25 | 23.30 | 23.10 | 23.15 | 23.15 | 319,000 |
| 03 Apr 2024 | 23.35 | 23.45 | 23.10 | 23.15 | 23.15 | 733,000 |
| 02 Apr 2024 | 23.40 | 23.50 | 23.30 | 23.40 | 23.40 | 306,000 |
| 01 Apr 2024 | 23.35 | 23.55 | 23.35 | 23.40 | 23.40 | 254,000 |
| 29 Mar 2024 | 23.55 | 23.55 | 23.35 | 23.35 | 23.35 | 367,000 |
| 28 Mar 2024 | 23.60 | 23.85 | 23.50 | 23.55 | 23.55 | 360,000 |
| 27 Mar 2024 | 23.55 | 23.75 | 23.45 | 23.55 | 23.55 | 358,000 |
| 26 Mar 2024 | 24.10 | 24.10 | 23.35 | 23.45 | 23.45 | 634,000 |
| 25 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 22 Mar 2024 | 23.80 | 23.80 | 23.45 | 23.65 | 23.65 | 291,000 |
| 21 Mar 2024 | 24.25 | 24.25 | 23.65 | 23.75 | 23.75 | 764,000 |
| 20 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 19 Mar 2024 | 23.55 | 23.60 | 23.20 | 23.35 | 23.35 | 541,000 |
| 18 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 15 Mar 2024 | 23.75 | 23.90 | 23.30 | 23.35 | 23.35 | 575,000 |
| 14 Mar 2024 | 23.70 | 24.05 | 23.55 | 23.75 | 23.75 | 569,000 |
| 13 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 12 Mar 2024 | 24.10 | 24.60 | 24.10 | 24.50 | 24.50 | 507,000 |
| 11 Mar 2024 | 24.70 | 24.85 | 24.00 | 24.05 | 24.05 | 1,443,000 |
| 08 Mar 2024 | 26.10 | 26.15 | 24.75 | 25.10 | 25.10 | 1,484,000 |
| 07 Mar 2024 | 26.85 | 26.95 | 25.80 | 25.90 | 25.90 | 2,222,000 |
| 06 Mar 2024 | 25.60 | 26.40 | 25.35 | 26.30 | 26.30 | 2,580,000 |
| 05 Mar 2024 | 26.10 | 26.65 | 25.45 | 25.60 | 25.60 | 3,205,000 |
| 04 Mar 2024 | 25.00 | 26.15 | 25.00 | 25.90 | 25.90 | 4,050,000 |
| 01 Mar 2024 | 25.00 | 25.15 | 24.55 | 24.65 | 24.65 | 623,000 |
| 29 Feb 2024 | 25.05 | 25.15 | 24.55 | 24.75 | 24.75 | 1,266,000 |
| 27 Feb 2024 | 25.70 | 25.70 | 24.90 | 25.25 | 25.25 | 951,000 |
| 26 Feb 2024 | 25.10 | 25.55 | 25.10 | 25.40 | 25.40 | 755,000 |
| 23 Feb 2024 | 25.40 | 25.70 | 25.00 | 25.00 | 25.00 | 1,423,000 |
| 22 Feb 2024 | 24.90 | 25.15 | 24.75 | 25.15 | 25.15 | 1,032,000 |
| 21 Feb 2024 | 24.55 | 24.90 | 24.55 | 24.75 | 24.75 | 758,000 |
| 20 Feb 2024 | 24.85 | 24.85 | 24.60 | 24.70 | 24.70 | 453,000 |
| 19 Feb 2024 | 24.65 | 24.95 | 24.30 | 24.90 | 24.90 | 842,000 |
| 16 Feb 2024 | 23.90 | 24.65 | 23.90 | 24.60 | 24.60 | 1,072,000 |
| 15 Feb 2024 | 23.60 | 24.20 | 23.45 | 24.10 | 24.10 | 1,273,000 |
| 05 Feb 2024 | 23.75 | 23.75 | 22.95 | 23.05 | 23.05 | 1,290,000 |
| 02 Feb 2024 | 24.70 | 24.85 | 23.75 | 23.75 | 23.75 | 1,322,000 |
| 01 Feb 2024 | 24.05 | 24.25 | 24.00 | 24.05 | 24.05 | 314,000 |
| 31 Jan 2024 | 24.20 | 24.30 | 24.05 | 24.05 | 24.05 | 280,000 |
| 30 Jan 2024 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | 357,000 |
| 29 Jan 2024 | 24.45 | 24.50 | 24.25 | 24.50 | 24.50 | 241,000 |
| 26 Jan 2024 | 24.05 | 24.50 | 24.05 | 24.35 | 24.35 | 401,000 |
| 25 Jan 2024 | 24.55 | 24.55 | 24.15 | 24.15 | 24.15 | 448,000 |
| 24 Jan 2024 | 24.50 | 24.60 | 24.30 | 24.50 | 24.50 | 536,000 |
| 23 Jan 2024 | 24.20 | 24.65 | 24.20 | 24.40 | 24.40 | 764,000 |
| 22 Jan 2024 | 23.75 | 24.30 | 23.60 | 23.95 | 23.95 | 756,000 |
| 19 Jan 2024 | 23.45 | 23.60 | 23.25 | 23.45 | 23.45 | 586,000 |
| 18 Jan 2024 | 23.20 | 23.50 | 22.95 | 23.10 | 23.10 | 777,000 |
| 17 Jan 2024 | 24.10 | 24.15 | 23.20 | 23.25 | 23.25 | 1,250,000 |
| 16 Jan 2024 | 24.00 | 24.25 | 23.65 | 24.20 | 24.20 | 681,000 |
| 15 Jan 2024 | 23.75 | 24.05 | 23.55 | 23.85 | 23.85 | 747,010 |
| 12 Jan 2024 | 23.85 | 23.95 | 23.50 | 23.55 | 23.55 | 874,000 |
| 11 Jan 2024 | 24.00 | 24.25 | 23.75 | 23.85 | 23.85 | 790,000 |
| 10 Jan 2024 | 23.95 | 24.05 | 23.70 | 23.80 | 23.80 | 839,000 |
| 09 Jan 2024 | 24.50 | 24.60 | 23.85 | 24.00 | 24.00 | 925,000 |
| 08 Jan 2024 | 24.40 | 24.50 | 24.20 | 24.40 | 24.40 | 719,000 |
| 05 Jan 2024 | 24.85 | 24.95 | 24.25 | 24.35 | 24.35 | 1,611,000 |
| 04 Jan 2024 | 25.50 | 25.55 | 24.80 | 24.85 | 24.85 | 1,906,000 |
| 03 Jan 2024 | 25.70 | 25.70 | 25.45 | 25.50 | 25.50 | 620,000 |
| 02 Jan 2024 | 25.55 | 25.80 | 25.20 | 25.70 | 25.70 | 754,000 |
| 29 Dec 2023 | 25.50 | 25.50 | 25.20 | 25.35 | 25.35 | 763,000 |
| 28 Dec 2023 | 25.65 | 25.75 | 25.30 | 25.40 | 25.40 | 1,521,000 |
| 27 Dec 2023 | 25.95 | 26.00 | 25.60 | 25.60 | 25.60 | 1,336,000 |
| 26 Dec 2023 | 25.55 | 26.10 | 25.55 | 25.85 | 25.85 | 1,319,000 |
| 25 Dec 2023 | 26.25 | 26.25 | 25.55 | 25.55 | 25.55 | 1,906,000 |
| 22 Dec 2023 | 26.45 | 26.65 | 26.00 | 26.05 | 26.05 | 2,404,000 |
| 21 Dec 2023 | 26.80 | 27.25 | 26.40 | 26.45 | 26.45 | 3,609,000 |
| 20 Dec 2023 | 25.80 | 27.60 | 25.80 | 27.25 | 27.25 | 9,503,000 |
| 19 Dec 2023 | 25.75 | 26.85 | 25.60 | 25.65 | 25.65 | 3,981,000 |
| 18 Dec 2023 | 26.15 | 26.30 | 25.40 | 25.50 | 25.50 | 2,368,000 |
| 15 Dec 2023 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | 1,830,000 |
| 14 Dec 2023 | 27.05 | 27.60 | 26.75 | 26.85 | 26.85 | 2,719,000 |
| 13 Dec 2023 | 26.95 | 27.45 | 26.60 | 26.60 | 26.60 | 2,448,000 |
| 12 Dec 2023 | 27.05 | 28.15 | 26.65 | 26.90 | 26.90 | 7,752,000 |
| 11 Dec 2023 | 26.40 | 27.15 | 26.30 | 26.70 | 26.70 | 2,901,000 |
| 08 Dec 2023 | 26.00 | 26.20 | 25.90 | 26.10 | 26.10 | 603,000 |
| 07 Dec 2023 | 26.25 | 26.35 | 25.80 | 25.80 | 25.80 | 1,093,000 |
| 06 Dec 2023 | 27.10 | 27.20 | 26.15 | 26.20 | 26.20 | 2,314,000 |
| 05 Dec 2023 | 26.65 | 26.90 | 26.35 | 26.90 | 26.90 | 1,361,000 |
| 04 Dec 2023 | 26.65 | 26.95 | 26.55 | 26.55 | 26.55 | 2,198,000 |
| 01 Dec 2023 | 26.30 | 26.70 | 26.15 | 26.45 | 26.45 | 1,896,000 |
| 30 Nov 2023 | 25.45 | 26.10 | 25.45 | 26.10 | 26.10 | 1,135,000 |
| 29 Nov 2023 | 25.40 | 25.60 | 25.30 | 25.45 | 25.45 | 839,000 |
| 28 Nov 2023 | 25.20 | 25.40 | 25.00 | 25.25 | 25.25 | 1,051,000 |
| 27 Nov 2023 | 25.20 | 25.85 | 25.00 | 25.00 | 25.00 | 2,157,000 |
| 24 Nov 2023 | 26.20 | 26.30 | 25.50 | 25.50 | 25.50 | 1,521,000 |
| *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.