Shun On Electronic Co., Ltd. (TPE:6283)
Taiwan · Delayed Price · Currency is TWD 24.00
+0.30 (1.27%)
May 29, 2026, 1:30 PM CST
Shun On Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 21.80 | 22.15 | 21.60 | 22.00 | 22.00 | -1.12% | 131,222 |
| Apr 27, 2026 | 22.50 | 22.50 | 21.70 | 22.25 | 22.25 | - | 275,197 |
| Apr 24, 2026 | 22.75 | 23.00 | 22.20 | 22.25 | 22.25 | -2.20% | 205,400 |
| Apr 23, 2026 | 23.35 | 24.00 | 22.30 | 22.75 | 22.75 | -2.36% | 427,222 |
| Apr 22, 2026 | 23.80 | 23.80 | 23.15 | 23.30 | 23.30 | 0.87% | 179,259 |
| Apr 21, 2026 | 23.60 | 23.80 | 23.10 | 23.10 | 23.10 | - | 180,552 |
| Apr 20, 2026 | 23.60 | 24.25 | 22.75 | 23.10 | 23.10 | -2.12% | 706,848 |
| Apr 17, 2026 | 22.40 | 23.60 | 22.15 | 23.60 | 23.60 | 6.79% | 671,662 |
| Apr 16, 2026 | 22.80 | 22.80 | 22.05 | 22.10 | 22.10 | - | 205,332 |
| Apr 15, 2026 | 22.10 | 22.65 | 22.00 | 22.10 | 22.10 | 1.61% | 263,473 |
| Apr 14, 2026 | 21.60 | 22.00 | 21.55 | 21.75 | 21.75 | 1.64% | 349,130 |
| Apr 13, 2026 | 21.20 | 22.55 | 21.20 | 21.40 | 21.40 | 4.39% | 435,086 |
| Apr 10, 2026 | 20.30 | 20.95 | 20.05 | 20.50 | 20.50 | -0.24% | 145,176 |
| Apr 9, 2026 | 20.45 | 20.65 | 20.25 | 20.55 | 20.55 | -0.48% | 84,403 |
| Apr 8, 2026 | 20.90 | 20.90 | 20.50 | 20.65 | 20.65 | 2.99% | 43,264 |
| Apr 7, 2026 | 20.30 | 20.30 | 20.00 | 20.05 | 20.05 | -1.23% | 62,151 |
| Apr 2, 2026 | 20.40 | 20.50 | 20.20 | 20.30 | 20.30 | -0.49% | 91,720 |
| Apr 1, 2026 | 20.40 | 20.60 | 19.95 | 20.40 | 20.40 | 2.51% | 220,152 |
| Mar 31, 2026 | 20.20 | 20.50 | 19.85 | 19.90 | 19.90 | -3.16% | 150,294 |
| Mar 30, 2026 | 20.40 | 20.60 | 20.30 | 20.55 | 20.55 | -1.44% | 75,465 |
| 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 |