Shun On Electronic Co., Ltd. (TPE:6283)
Taiwan · Delayed Price · Currency is TWD 21.20
+0.25 (1.19%)
At close: Mar 6, 2026
Shun On Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 25.00 | 25.10 | 24.75 | 25.10 | 25.10 | 0.80% | 100,018 |
| Jan 5, 2026 | 25.75 | 25.95 | 24.85 | 24.90 | 24.90 | -2.54% | 322,144 |
| Jan 2, 2026 | 25.30 | 26.00 | 25.30 | 25.55 | 25.55 | 0.20% | 178,310 |
| Dec 31, 2025 | 25.50 | 25.55 | 25.20 | 25.50 | 25.50 | - | 156,585 |
| Dec 30, 2025 | 25.45 | 25.60 | 25.05 | 25.50 | 25.50 | -0.39% | 125,505 |
| Dec 29, 2025 | 25.40 | 25.65 | 25.15 | 25.60 | 25.60 | 0.79% | 159,570 |
| Dec 26, 2025 | 25.70 | 25.70 | 25.20 | 25.40 | 25.40 | -0.97% | 142,609 |
| Dec 24, 2025 | 25.65 | 25.95 | 25.25 | 25.65 | 25.65 | -1.35% | 390,713 |
| Dec 23, 2025 | 25.65 | 26.00 | 25.45 | 26.00 | 26.00 | 2.36% | 309,119 |
| Dec 22, 2025 | 25.25 | 25.45 | 25.05 | 25.40 | 25.40 | 2.42% | 194,478 |
| Dec 19, 2025 | 25.00 | 25.00 | 24.75 | 24.80 | 24.80 | - | 106,229 |
| Dec 18, 2025 | 24.90 | 25.20 | 24.75 | 24.80 | 24.80 | -0.40% | 170,050 |
| Dec 17, 2025 | 25.00 | 25.25 | 24.80 | 24.90 | 24.90 | 0.20% | 158,536 |
| Dec 16, 2025 | 24.60 | 25.15 | 24.30 | 24.85 | 24.85 | -1.39% | 251,687 |
| Dec 15, 2025 | 25.20 | 25.20 | 24.85 | 25.20 | 25.20 | 0.80% | 139,299 |