Song Ho Industrial Co., Ltd. (TPEX:5016)
Taiwan · Delayed Price · Currency is TWD 25.85
-0.15 (-0.58%)
May 4, 2026, 12:23 PM CST
Song Ho Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 26.30 | 26.55 | 25.95 | 26.00 | 26.00 | -1.14% | 85,558 |
| Apr 29, 2026 | 26.35 | 26.65 | 26.00 | 26.30 | 26.30 | 0.19% | 113,184 |
| Apr 28, 2026 | 25.75 | 27.00 | 25.65 | 26.25 | 26.25 | 2.74% | 131,312 |
| Apr 27, 2026 | 26.20 | 26.40 | 25.00 | 25.55 | 25.55 | -2.48% | 219,282 |
| Apr 24, 2026 | 25.35 | 26.30 | 25.35 | 26.20 | 26.20 | 0.77% | 137,920 |
| Apr 23, 2026 | 26.95 | 27.20 | 25.60 | 26.00 | 26.00 | -4.24% | 674,818 |
| Apr 22, 2026 | 28.15 | 28.60 | 27.00 | 27.15 | 27.15 | -4.23% | 448,751 |
| Apr 21, 2026 | 30.00 | 30.05 | 28.00 | 28.35 | 28.35 | -4.06% | 339,603 |
| Apr 20, 2026 | 30.60 | 30.60 | 29.50 | 29.55 | 29.55 | -3.43% | 229,704 |
| Apr 17, 2026 | 31.15 | 31.15 | 30.60 | 30.60 | 30.60 | -1.77% | 284,696 |
| Apr 16, 2026 | 31.00 | 32.90 | 30.70 | 31.15 | 31.15 | 0.48% | 1,116,731 |
| Apr 15, 2026 | 28.90 | 31.55 | 28.90 | 31.00 | 31.00 | 8.01% | 1,353,145 |
| Apr 14, 2026 | 30.45 | 30.80 | 28.55 | 28.70 | 28.70 | -4.49% | 539,177 |
| Apr 13, 2026 | 32.70 | 32.70 | 30.05 | 30.05 | 30.05 | -6.97% | 455,323 |
| Apr 10, 2026 | 34.40 | 34.40 | 32.20 | 32.30 | 32.30 | 2.22% | 676,398 |
| Apr 9, 2026 | 31.80 | 31.80 | 31.05 | 31.60 | 31.60 | 0.96% | 317,056 |
| Apr 8, 2026 | 31.45 | 31.95 | 30.85 | 31.30 | 31.30 | 1.62% | 652,751 |
| Apr 7, 2026 | 31.80 | 32.35 | 30.20 | 30.80 | 30.80 | -1.75% | 689,410 |
| Apr 2, 2026 | 33.00 | 34.15 | 30.40 | 31.35 | 31.35 | -0.16% | 1,441,458 |
| Apr 1, 2026 | 28.85 | 31.40 | 28.85 | 31.40 | 31.40 | 9.98% | 1,207,864 |
| Mar 31, 2026 | 30.20 | 30.45 | 28.30 | 28.55 | 28.55 | -6.70% | 1,323,655 |
| Mar 30, 2026 | 30.60 | 30.60 | 30.25 | 30.60 | 30.60 | 9.87% | 1,192,997 |
| Mar 27, 2026 | 26.00 | 27.85 | 26.00 | 27.85 | 27.85 | 9.86% | 544,602 |
| Mar 26, 2026 | 25.30 | 25.35 | 25.15 | 25.35 | 25.35 | -0.39% | 11,000 |
| Mar 25, 2026 | 24.80 | 25.75 | 24.80 | 25.45 | 25.45 | 3.04% | 57,000 |
| Mar 24, 2026 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | -0.40% | 8,000 |
| Mar 23, 2026 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | - | 7,000 |
| Mar 20, 2026 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | 0.40% | 17,000 |
| Mar 19, 2026 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | 0.41% | 11,655 |
| Mar 18, 2026 | 24.70 | 24.70 | 23.85 | 24.60 | 24.60 | -0.40% | 25,624 |
| Mar 17, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.20% | 11,715 |
| Mar 16, 2026 | 24.65 | 24.75 | 24.65 | 24.75 | 24.75 | 0.20% | 4,848 |
| Mar 13, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.61% | 1,015 |
| Mar 12, 2026 | 24.05 | 24.60 | 24.05 | 24.55 | 24.55 | -1.01% | 8,000 |
| Mar 11, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 2.90% | 4,000 |
| Mar 10, 2026 | 24.05 | 24.10 | 24.05 | 24.10 | 24.10 | 1.90% | 4,180 |
| Mar 9, 2026 | 24.35 | 24.35 | 23.65 | 23.65 | 23.65 | -5.78% | 11,568 |
| Mar 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.41% | 3,000 |
| Mar 5, 2026 | 23.95 | 24.85 | 23.95 | 24.75 | 24.75 | 1.23% | 8,092 |
| Mar 4, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -2.59% | 2,000 |
| Mar 3, 2026 | 25.55 | 25.55 | 25.10 | 25.10 | 25.10 | - | 19,410 |
| Mar 2, 2026 | 25.90 | 25.90 | 24.95 | 25.10 | 25.10 | 0.40% | 9,038 |
| Feb 26, 2026 | 25.10 | 25.15 | 25.00 | 25.00 | 25.00 | -0.79% | 12,000 |
| Feb 25, 2026 | 25.20 | 25.20 | 25.15 | 25.20 | 25.20 | - | 10,460 |
| Feb 24, 2026 | 25.20 | 25.65 | 25.20 | 25.20 | 25.20 | 0.40% | 17,000 |
| Feb 23, 2026 | 25.15 | 25.15 | 25.10 | 25.10 | 25.10 | -0.40% | 13,000 |
| Feb 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.20% | 5,100 |
| Feb 10, 2026 | 25.20 | 25.20 | 25.15 | 25.15 | 25.15 | -0.20% | 13,208 |
| Feb 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 4,000 |
| Feb 6, 2026 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | 0.20% | 4,000 |