Song Shang Electronics Co.,Ltd. (TPEX:6156)
Taiwan · Delayed Price · Currency is TWD 22.25
-0.40 (-1.77%)
Sep 15, 2025, 1:30 PM CST
Song Shang Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.45 | 22.85 | 22.45 | 22.65 | 22.65 | 0.89% | 426,885 |
| Sep 11, 2025 | 23.30 | 23.30 | 22.30 | 22.45 | 22.45 | -3.65% | 1,198,871 |
| Sep 10, 2025 | 23.20 | 23.35 | 23.05 | 23.30 | 23.30 | 1.08% | 491,565 |
| Sep 9, 2025 | 23.30 | 23.30 | 23.00 | 23.05 | 23.05 | -0.86% | 490,836 |
| Sep 8, 2025 | 23.35 | 23.45 | 23.20 | 23.25 | 23.25 | - | 311,102 |
| Sep 5, 2025 | 23.40 | 23.40 | 23.15 | 23.25 | 23.25 | - | 349,730 |
| Sep 4, 2025 | 23.20 | 23.50 | 23.15 | 23.25 | 23.25 | 0.43% | 447,362 |
| Sep 3, 2025 | 23.00 | 23.35 | 23.00 | 23.15 | 23.15 | 0.65% | 319,317 |
| Sep 2, 2025 | 23.25 | 23.40 | 22.90 | 23.00 | 23.00 | -1.08% | 491,032 |
| Sep 1, 2025 | 24.05 | 24.05 | 22.95 | 23.25 | 23.25 | -3.33% | 870,472 |
| Aug 29, 2025 | 24.30 | 24.30 | 23.90 | 24.05 | 24.05 | -0.21% | 625,408 |
| Aug 28, 2025 | 23.85 | 24.30 | 23.75 | 24.10 | 24.10 | 1.05% | 605,799 |
| Aug 27, 2025 | 23.55 | 24.15 | 23.55 | 23.85 | 23.85 | 1.27% | 655,781 |
| Aug 26, 2025 | 23.60 | 23.80 | 23.45 | 23.55 | 23.55 | -0.21% | 509,530 |
| Aug 25, 2025 | 23.60 | 23.90 | 23.55 | 23.60 | 23.60 | 1.51% | 441,692 |
| Aug 22, 2025 | 23.60 | 23.65 | 23.25 | 23.25 | 23.25 | -1.27% | 410,897 |
| Aug 21, 2025 | 23.60 | 23.85 | 23.50 | 23.55 | 23.55 | 1.29% | 666,867 |
| Aug 20, 2025 | 23.55 | 23.75 | 23.00 | 23.25 | 23.25 | -0.64% | 998,906 |
| Aug 19, 2025 | 24.25 | 24.25 | 23.35 | 23.40 | 23.40 | -3.31% | 1,525,115 |
| Aug 18, 2025 | 24.45 | 24.45 | 24.15 | 24.20 | 24.20 | -0.41% | 629,260 |
| Aug 15, 2025 | 24.50 | 24.75 | 24.30 | 24.30 | 24.30 | -0.82% | 746,772 |
| Aug 14, 2025 | 24.30 | 24.90 | 24.30 | 24.50 | 24.50 | -2.58% | 866,564 |
| Aug 13, 2025 | 25.65 | 25.70 | 24.85 | 25.15 | 24.15 | -0.79% | 1,275,171 |
| Aug 12, 2025 | 25.20 | 25.55 | 25.20 | 25.35 | 24.34 | 0.80% | 772,333 |
| Aug 11, 2025 | 25.00 | 25.50 | 24.85 | 25.15 | 24.15 | -1.37% | 1,257,192 |
| Aug 8, 2025 | 26.40 | 26.45 | 25.25 | 25.50 | 24.49 | -7.78% | 3,938,874 |
| Aug 7, 2025 | 28.10 | 28.25 | 27.65 | 27.65 | 26.55 | -1.60% | 1,140,772 |
| Aug 6, 2025 | 28.35 | 28.50 | 28.10 | 28.10 | 26.98 | -0.71% | 629,675 |
| Aug 5, 2025 | 28.15 | 28.55 | 28.05 | 28.30 | 27.17 | 1.43% | 811,109 |
| Aug 4, 2025 | 27.55 | 28.05 | 27.45 | 27.90 | 26.79 | 0.18% | 400,005 |
| Aug 1, 2025 | 27.40 | 28.00 | 27.10 | 27.85 | 26.74 | 0.91% | 570,048 |
| Jul 31, 2025 | 28.10 | 28.20 | 27.55 | 27.60 | 26.50 | -1.60% | 1,179,395 |
| Jul 30, 2025 | 28.50 | 28.55 | 28.05 | 28.05 | 26.93 | -1.58% | 1,033,903 |
| Jul 29, 2025 | 28.75 | 29.40 | 28.50 | 28.50 | 27.37 | - | 1,838,222 |
| Jul 28, 2025 | 28.25 | 28.85 | 27.85 | 28.50 | 27.37 | 1.42% | 753,195 |
| Jul 25, 2025 | 28.70 | 28.70 | 28.05 | 28.10 | 26.98 | -1.40% | 839,992 |
| Jul 24, 2025 | 29.00 | 29.00 | 28.25 | 28.50 | 27.37 | -0.52% | 1,063,762 |
| Jul 23, 2025 | 28.25 | 29.10 | 28.25 | 28.65 | 27.51 | 2.14% | 1,337,304 |
| Jul 22, 2025 | 28.75 | 29.25 | 28.05 | 28.05 | 26.93 | -1.92% | 2,136,209 |
| Jul 21, 2025 | 29.10 | 29.40 | 28.50 | 28.60 | 27.46 | -2.39% | 1,809,610 |
| Jul 18, 2025 | 31.00 | 31.05 | 28.95 | 29.30 | 28.13 | -3.78% | 9,446,941 |
| Jul 17, 2025 | 28.95 | 30.95 | 28.75 | 30.45 | 29.24 | 5.91% | 15,049,871 |
| Jul 16, 2025 | 28.75 | 29.15 | 28.50 | 28.75 | 27.61 | -0.17% | 7,914,961 |
| Jul 15, 2025 | 26.35 | 28.80 | 26.20 | 28.80 | 27.65 | 9.92% | 3,363,278 |
| Jul 14, 2025 | 26.60 | 26.60 | 26.15 | 26.20 | 25.16 | -1.32% | 379,921 |
| Jul 11, 2025 | 26.60 | 26.95 | 26.35 | 26.55 | 25.49 | -1.67% | 723,854 |
| Jul 10, 2025 | 26.55 | 27.35 | 26.55 | 27.00 | 25.93 | 1.69% | 408,515 |
| Jul 9, 2025 | 26.25 | 26.60 | 26.20 | 26.55 | 25.49 | 1.34% | 282,560 |
| Jul 8, 2025 | 26.85 | 26.85 | 26.15 | 26.20 | 25.16 | -2.60% | 632,480 |
| Jul 7, 2025 | 27.30 | 27.30 | 26.85 | 26.90 | 25.83 | -1.10% | 276,867 |