Shun On Electronic Co., Ltd. (TPE:6283)
Taiwan · Delayed Price · Currency is TWD 19.15
-0.15 (-0.78%)
Oct 2, 2026, 1:30 PM CST
Shun On Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 19.10 | 19.20 | 19.00 | 19.15 | 19.15 | -0.78% | 45,602 |
| Oct 1, 2026 | 19.50 | 19.55 | 19.15 | 19.30 | 19.30 | -1.03% | 45,310 |
| Sep 30, 2026 | 19.00 | 20.00 | 19.00 | 19.50 | 19.50 | 3.72% | 121,498 |
| Sep 29, 2026 | 18.85 | 19.25 | 18.80 | 18.80 | 18.80 | -0.27% | 60,120 |
| Sep 24, 2026 | 18.90 | 19.10 | 18.85 | 18.85 | 18.85 | -0.53% | 29,017 |
| Sep 23, 2026 | 18.75 | 19.00 | 18.65 | 18.95 | 18.95 | 1.07% | 56,151 |
| Sep 22, 2026 | 18.90 | 18.90 | 18.65 | 18.75 | 18.75 | -0.27% | 35,100 |
| Sep 21, 2026 | 18.60 | 18.90 | 18.50 | 18.80 | 18.80 | 1.62% | 52,367 |
| Sep 18, 2026 | 17.95 | 18.65 | 17.90 | 18.50 | 18.50 | 3.35% | 171,888 |
| Sep 17, 2026 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | -0.28% | 114,074 |
| Sep 16, 2026 | 18.20 | 18.20 | 17.80 | 17.95 | 17.95 | -0.55% | 118,880 |
| Sep 15, 2026 | 18.20 | 18.30 | 17.85 | 18.05 | 18.05 | -1.37% | 155,366 |
| Sep 14, 2026 | 18.80 | 18.80 | 18.25 | 18.30 | 18.30 | -3.68% | 239,517 |
| Sep 11, 2026 | 19.55 | 19.55 | 19.00 | 19.00 | 19.00 | -4.04% | 341,400 |
| Sep 10, 2026 | 19.90 | 19.90 | 19.75 | 19.80 | 19.80 | -0.75% | 70,079 |
| Sep 9, 2026 | 19.95 | 20.00 | 19.85 | 19.95 | 19.95 | -0.50% | 58,389 |
| Sep 8, 2026 | 20.15 | 20.15 | 19.85 | 20.05 | 20.05 | - | 73,315 |
| Sep 7, 2026 | 20.05 | 20.15 | 19.95 | 20.05 | 20.05 | - | 73,757 |
| Sep 4, 2026 | 20.10 | 20.10 | 19.85 | 20.05 | 20.05 | 0.25% | 65,228 |
| Sep 3, 2026 | 20.00 | 20.35 | 19.80 | 20.00 | 20.00 | 0.25% | 105,647 |
| Sep 2, 2026 | 19.95 | 19.95 | 19.80 | 19.95 | 19.95 | - | 37,229 |
| Sep 1, 2026 | 19.95 | 20.20 | 19.85 | 19.95 | 19.95 | 0.76% | 86,364 |
| Aug 31, 2026 | 19.80 | 19.90 | 19.70 | 19.80 | 19.80 | -1.00% | 120,017 |
| Aug 28, 2026 | 20.10 | 20.10 | 19.85 | 20.00 | 20.00 | -0.50% | 72,809 |
| Aug 27, 2026 | 19.85 | 20.20 | 19.85 | 20.10 | 20.10 | 0.25% | 73,298 |
| Aug 26, 2026 | 19.75 | 20.60 | 19.75 | 20.05 | 20.05 | 1.01% | 191,020 |
| Aug 25, 2026 | 20.10 | 20.10 | 19.75 | 19.85 | 19.85 | -1.24% | 45,050 |
| Aug 24, 2026 | 20.00 | 20.10 | 19.85 | 20.10 | 20.10 | -1.23% | 54,030 |
| Aug 21, 2026 | 20.00 | 20.40 | 20.00 | 20.35 | 20.35 | 1.75% | 124,630 |
| Aug 20, 2026 | 19.80 | 20.00 | 19.60 | 20.00 | 20.00 | 0.50% | 81,000 |
| Aug 19, 2026 | 19.80 | 19.90 | 19.65 | 19.90 | 19.90 | -0.25% | 53,243 |
| Aug 18, 2026 | 20.10 | 20.10 | 19.85 | 19.95 | 19.95 | -1.72% | 89,166 |
| Aug 17, 2026 | 20.00 | 20.40 | 20.00 | 20.30 | 20.30 | 1.25% | 113,598 |
| Aug 14, 2026 | 19.85 | 20.15 | 19.65 | 20.05 | 20.05 | -0.25% | 108,429 |
| Aug 13, 2026 | 20.25 | 20.25 | 19.85 | 20.10 | 20.10 | -0.50% | 91,007 |
| Aug 12, 2026 | 20.10 | 20.35 | 20.00 | 20.20 | 20.20 | 0.25% | 78,107 |
| Aug 11, 2026 | 20.00 | 20.15 | 19.75 | 20.15 | 20.15 | - | 86,512 |
| Aug 10, 2026 | 20.10 | 20.40 | 19.85 | 20.15 | 20.15 | -0.49% | 128,206 |
| Aug 7, 2026 | 19.95 | 20.30 | 19.90 | 20.25 | 20.25 | 1.25% | 77,339 |
| Aug 6, 2026 | 20.40 | 20.40 | 19.50 | 20.00 | 20.00 | -0.99% | 139,665 |
| Aug 5, 2026 | 20.55 | 20.60 | 20.15 | 20.20 | 20.20 | -0.98% | 66,058 |
| Aug 4, 2026 | 20.05 | 20.50 | 20.05 | 20.40 | 20.40 | 0.25% | 61,021 |
| Aug 3, 2026 | 20.00 | 20.35 | 19.90 | 20.35 | 20.35 | 0.49% | 87,590 |
| Jul 31, 2026 | 20.10 | 20.30 | 19.95 | 20.25 | 20.25 | 2.53% | 114,050 |
| Jul 30, 2026 | 19.75 | 20.10 | 19.20 | 19.75 | 19.75 | -1.25% | 231,632 |
| Jul 29, 2026 | 20.55 | 20.55 | 18.85 | 20.00 | 20.00 | -0.99% | 361,912 |
| Jul 28, 2026 | 20.10 | 20.20 | 19.75 | 20.20 | 20.20 | -1.46% | 193,275 |
| Jul 27, 2026 | 20.85 | 21.00 | 20.10 | 20.50 | 20.50 | -1.68% | 240,149 |
| Jul 24, 2026 | 21.00 | 21.00 | 20.60 | 20.85 | 20.85 | -0.71% | 150,582 |
| Jul 23, 2026 | 21.20 | 21.20 | 20.90 | 21.00 | 21.00 | -0.24% | 140,527 |