Shun On Electronic Co., Ltd. (TPE:6283)
Taiwan · Delayed Price · Currency is TWD 20.85
+0.25 (1.21%)
At close: Mar 27, 2026
Shun On Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.50 | 21.25 | 20.45 | 20.85 | 20.85 | 1.21% | 137,065 |
| Mar 26, 2026 | 20.55 | 20.65 | 20.40 | 20.60 | 20.60 | 0.24% | 82,030 |
| Mar 25, 2026 | 20.55 | 20.65 | 20.45 | 20.55 | 20.55 | 1.23% | 88,300 |
| Mar 24, 2026 | 20.05 | 20.35 | 19.80 | 20.30 | 20.30 | 1.75% | 150,835 |
| Mar 23, 2026 | 20.05 | 20.10 | 19.60 | 19.95 | 19.95 | -2.68% | 344,400 |
| Mar 20, 2026 | 20.65 | 20.75 | 20.20 | 20.50 | 20.50 | -0.73% | 230,483 |
| Mar 19, 2026 | 20.45 | 20.80 | 20.35 | 20.65 | 20.65 | - | 118,139 |
| Mar 18, 2026 | 21.25 | 21.25 | 20.50 | 20.65 | 20.65 | -3.50% | 373,914 |
| Mar 17, 2026 | 21.50 | 21.80 | 21.30 | 21.40 | 21.40 | 0.94% | 183,557 |
| Mar 16, 2026 | 20.90 | 21.30 | 20.90 | 21.20 | 21.20 | 1.92% | 86,866 |
| Mar 13, 2026 | 20.80 | 21.00 | 20.55 | 20.80 | 20.80 | -1.19% | 151,531 |
| Mar 12, 2026 | 21.45 | 21.75 | 20.95 | 21.05 | 21.05 | -0.94% | 139,366 |
| Mar 11, 2026 | 20.20 | 21.85 | 20.20 | 21.25 | 21.25 | 1.92% | 223,688 |
| Mar 10, 2026 | 20.40 | 20.85 | 20.35 | 20.85 | 20.85 | 3.22% | 127,306 |
| Mar 9, 2026 | 20.50 | 20.55 | 19.90 | 20.20 | 20.20 | -4.72% | 267,737 |
| Mar 6, 2026 | 20.95 | 21.40 | 20.90 | 21.20 | 21.20 | 1.19% | 73,021 |
| Mar 5, 2026 | 20.90 | 21.30 | 20.90 | 20.95 | 20.95 | 0.24% | 158,419 |
| Mar 4, 2026 | 21.40 | 21.55 | 20.85 | 20.90 | 20.90 | -4.78% | 366,256 |
| Mar 3, 2026 | 22.10 | 22.30 | 21.65 | 21.95 | 21.95 | -1.57% | 281,778 |
| Mar 2, 2026 | 22.10 | 22.40 | 21.75 | 22.30 | 22.30 | 0.90% | 170,636 |
| Feb 26, 2026 | 22.15 | 22.20 | 21.90 | 22.10 | 22.10 | -0.23% | 232,040 |
| Feb 25, 2026 | 22.05 | 22.30 | 21.90 | 22.15 | 22.15 | 0.68% | 138,337 |
| Feb 24, 2026 | 22.30 | 22.60 | 21.90 | 22.00 | 22.00 | -1.35% | 204,260 |
| Feb 23, 2026 | 21.95 | 22.60 | 21.85 | 22.30 | 22.30 | 2.06% | 169,526 |
| Feb 11, 2026 | 22.30 | 22.30 | 21.85 | 21.85 | 21.85 | -0.68% | 191,150 |
| Feb 10, 2026 | 22.20 | 22.25 | 21.60 | 22.00 | 22.00 | -0.90% | 266,850 |
| Feb 9, 2026 | 22.50 | 22.50 | 22.00 | 22.20 | 22.20 | -0.22% | 128,044 |
| Feb 6, 2026 | 22.65 | 22.65 | 21.80 | 22.25 | 22.25 | -1.77% | 109,725 |
| Feb 5, 2026 | 22.80 | 23.05 | 22.50 | 22.65 | 22.65 | -0.66% | 88,086 |
| Feb 4, 2026 | 22.50 | 23.90 | 22.50 | 22.80 | 22.80 | 1.56% | 520,113 |
| Feb 3, 2026 | 22.50 | 22.60 | 22.25 | 22.45 | 22.45 | 0.67% | 173,594 |
| Feb 2, 2026 | 22.05 | 22.35 | 21.95 | 22.30 | 22.30 | -0.67% | 112,190 |
| Jan 30, 2026 | 23.35 | 23.35 | 22.30 | 22.45 | 22.45 | -3.85% | 396,239 |
| Jan 29, 2026 | 23.95 | 23.95 | 23.15 | 23.35 | 23.35 | -1.68% | 330,966 |
| Jan 28, 2026 | 24.10 | 24.10 | 23.70 | 23.75 | 23.75 | -1.45% | 211,637 |
| Jan 27, 2026 | 24.55 | 24.55 | 23.90 | 24.10 | 24.10 | -1.63% | 244,191 |
| Jan 26, 2026 | 24.40 | 24.75 | 24.30 | 24.50 | 24.50 | 1.03% | 152,397 |
| Jan 23, 2026 | 24.25 | 24.70 | 24.25 | 24.25 | 24.25 | - | 351,698 |
| Jan 22, 2026 | 24.00 | 24.35 | 23.85 | 24.25 | 24.25 | 1.68% | 382,227 |
| Jan 21, 2026 | 24.10 | 24.10 | 23.75 | 23.85 | 23.85 | -1.04% | 163,234 |
| Jan 20, 2026 | 24.05 | 24.30 | 23.85 | 24.10 | 24.10 | - | 264,378 |
| Jan 19, 2026 | 24.10 | 24.30 | 23.90 | 24.10 | 24.10 | 0.42% | 417,281 |
| Jan 16, 2026 | 24.55 | 24.55 | 23.70 | 24.00 | 24.00 | -2.04% | 364,910 |
| Jan 15, 2026 | 24.40 | 24.50 | 24.10 | 24.50 | 24.50 | 1.24% | 102,049 |
| Jan 14, 2026 | 24.00 | 24.25 | 23.90 | 24.20 | 24.20 | 1.47% | 186,324 |
| Jan 13, 2026 | 24.50 | 24.50 | 23.75 | 23.85 | 23.85 | -2.65% | 448,132 |
| Jan 12, 2026 | 24.55 | 24.75 | 24.40 | 24.50 | 24.50 | - | 209,656 |
| Jan 9, 2026 | 25.05 | 25.05 | 24.30 | 24.50 | 24.50 | -2.20% | 205,000 |
| Jan 8, 2026 | 25.60 | 25.60 | 24.90 | 25.05 | 25.05 | -2.15% | 182,221 |
| Jan 7, 2026 | 25.05 | 26.05 | 25.00 | 25.60 | 25.60 | 1.99% | 273,132 |