Shun On Electronic Co., Ltd. (TPE:6283)
Taiwan · Delayed Price · Currency is TWD 23.20
-0.10 (-0.43%)
Jul 9, 2026, 1:30 PM CST
Shun On Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 23.30 | 23.40 | 23.00 | 23.20 | 23.20 | -0.43% | 73,085 |
| Jul 8, 2026 | 23.45 | 23.50 | 23.05 | 23.30 | 23.30 | -0.43% | 98,166 |
| Jul 7, 2026 | 24.10 | 24.45 | 23.40 | 23.40 | 23.40 | -2.90% | 192,886 |
| Jul 6, 2026 | 24.50 | 24.90 | 24.00 | 24.10 | 24.10 | -0.21% | 233,550 |
| Jul 3, 2026 | 23.95 | 24.25 | 23.75 | 24.15 | 24.15 | 1.26% | 81,770 |
| Jul 2, 2026 | 22.80 | 23.85 | 22.80 | 23.85 | 23.85 | 4.15% | 242,867 |
| Jul 1, 2026 | 23.35 | 23.35 | 22.70 | 22.90 | 22.90 | -1.93% | 137,045 |
| Jun 30, 2026 | 22.80 | 23.35 | 22.80 | 23.35 | 23.35 | 2.41% | 102,026 |
| Jun 29, 2026 | 23.00 | 23.40 | 22.55 | 22.80 | 22.80 | -1.51% | 331,045 |
| Jun 26, 2026 | 24.35 | 24.40 | 23.05 | 23.15 | 23.15 | -4.93% | 352,419 |
| Jun 25, 2026 | 24.30 | 24.90 | 24.30 | 24.35 | 24.35 | 0.21% | 306,850 |
| Jun 24, 2026 | 24.30 | 24.50 | 24.00 | 24.30 | 24.30 | -0.21% | 177,354 |
| Jun 23, 2026 | 24.15 | 24.45 | 23.70 | 24.35 | 24.35 | 0.83% | 296,510 |
| Jun 22, 2026 | 24.00 | 24.75 | 23.85 | 24.15 | 24.15 | 0.62% | 192,028 |
| Jun 18, 2026 | 24.20 | 24.60 | 23.70 | 24.00 | 24.00 | -0.21% | 176,567 |
| Jun 17, 2026 | 23.55 | 24.85 | 23.50 | 24.05 | 24.05 | 1.69% | 459,785 |
| Jun 16, 2026 | 24.00 | 24.00 | 23.25 | 23.65 | 23.65 | -1.05% | 247,003 |
| Jun 15, 2026 | 23.90 | 24.00 | 23.15 | 23.90 | 23.90 | 0.42% | 595,654 |
| Jun 12, 2026 | 23.50 | 23.95 | 23.15 | 23.80 | 23.80 | 2.81% | 298,300 |
| Jun 11, 2026 | 23.85 | 24.10 | 23.05 | 23.15 | 23.15 | -5.12% | 591,190 |
| Jun 10, 2026 | 24.30 | 25.15 | 24.15 | 24.40 | 24.40 | -1.01% | 618,816 |
| Jun 9, 2026 | 24.30 | 25.15 | 24.30 | 24.65 | 24.65 | 1.44% | 153,145 |
| Jun 8, 2026 | 23.65 | 24.40 | 23.60 | 24.30 | 24.30 | -4.14% | 213,142 |
| Jun 5, 2026 | 25.30 | 25.75 | 24.70 | 25.35 | 25.35 | 0.20% | 327,807 |
| Jun 4, 2026 | 25.40 | 26.50 | 25.20 | 25.30 | 25.30 | -0.39% | 621,237 |
| Jun 3, 2026 | 25.50 | 25.90 | 25.25 | 25.40 | 25.40 | 0.79% | 439,325 |
| Jun 2, 2026 | 25.30 | 25.50 | 24.80 | 25.20 | 25.20 | 0.40% | 328,805 |
| Jun 1, 2026 | 24.00 | 25.65 | 23.90 | 25.10 | 25.10 | 4.58% | 611,569 |
| May 29, 2026 | 23.70 | 24.20 | 23.70 | 24.00 | 24.00 | 1.27% | 192,027 |
| May 28, 2026 | 23.50 | 24.20 | 23.45 | 23.70 | 23.70 | 1.50% | 366,809 |
| May 27, 2026 | 24.55 | 24.55 | 23.30 | 23.35 | 23.35 | -4.69% | 546,206 |
| May 26, 2026 | 25.15 | 25.55 | 24.35 | 24.50 | 24.50 | -1.61% | 331,513 |
| May 25, 2026 | 24.75 | 24.90 | 24.05 | 24.90 | 24.90 | 1.22% | 595,458 |
| May 22, 2026 | 24.55 | 25.05 | 24.50 | 24.60 | 24.60 | -0.20% | 176,610 |
| May 21, 2026 | 24.45 | 24.70 | 24.40 | 24.65 | 24.65 | 1.86% | 174,304 |
| May 20, 2026 | 24.95 | 24.95 | 24.15 | 24.20 | 24.20 | -3.01% | 235,053 |
| May 19, 2026 | 24.85 | 25.25 | 24.75 | 24.95 | 24.95 | - | 293,119 |
| May 18, 2026 | 25.30 | 25.55 | 24.85 | 24.95 | 24.95 | -1.38% | 281,513 |
| May 15, 2026 | 26.10 | 26.10 | 25.25 | 25.30 | 25.30 | -2.50% | 456,342 |
| May 14, 2026 | 25.35 | 26.30 | 25.15 | 25.95 | 25.95 | 2.57% | 1,270,231 |
| May 13, 2026 | 24.35 | 25.50 | 24.20 | 25.30 | 25.30 | 1.81% | 353,321 |
| May 12, 2026 | 25.05 | 25.35 | 24.80 | 24.85 | 24.85 | -1.00% | 562,590 |
| May 11, 2026 | 25.35 | 25.40 | 24.65 | 25.10 | 25.10 | -2.14% | 572,348 |
| May 8, 2026 | 26.25 | 26.45 | 25.30 | 25.65 | 25.65 | -3.39% | 1,468,599 |
| May 7, 2026 | 25.80 | 26.65 | 25.20 | 26.55 | 26.55 | 9.48% | 4,067,558 |
| May 6, 2026 | 22.90 | 24.25 | 22.15 | 24.25 | 24.25 | 9.98% | 1,538,198 |
| May 5, 2026 | 21.65 | 22.20 | 21.55 | 22.05 | 22.05 | 2.56% | 145,661 |
| May 4, 2026 | 21.60 | 21.65 | 21.30 | 21.50 | 21.50 | -0.46% | 151,490 |
| Apr 30, 2026 | 21.80 | 22.20 | 21.55 | 21.60 | 21.60 | -0.92% | 138,066 |
| Apr 29, 2026 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | -0.91% | 182,092 |