Shun On Electronic Co., Ltd. (TPE:6283)
Taiwan · Delayed Price · Currency is TWD 19.90
-0.05 (-0.25%)
Aug 19, 2026, 1:30 PM CST
Shun On Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 77,088 |
| 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% | 58,782 |
| 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% | 114,000 |
| 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% | 192,675 |
| 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 |
| Jul 22, 2026 | 21.40 | 21.55 | 21.00 | 21.05 | 21.05 | -0.71% | 155,153 |
| Jul 21, 2026 | 21.05 | 21.30 | 21.00 | 21.20 | 21.20 | 0.71% | 99,052 |
| Jul 20, 2026 | 21.55 | 21.65 | 20.70 | 21.05 | 21.05 | -0.71% | 140,423 |
| Jul 17, 2026 | 21.45 | 21.75 | 21.15 | 21.20 | 21.20 | -2.97% | 287,289 |
| Jul 16, 2026 | 22.25 | 22.25 | 21.75 | 21.85 | 21.85 | -0.46% | 57,000 |
| Jul 15, 2026 | 21.60 | 22.00 | 21.45 | 21.95 | 21.95 | 2.33% | 78,266 |
| Jul 14, 2026 | 22.20 | 22.20 | 20.90 | 21.45 | 21.45 | -1.61% | 271,271 |
| Jul 13, 2026 | 23.20 | 23.40 | 21.75 | 21.80 | 21.80 | -6.03% | 244,311 |
| 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 |