Song Shang Electronics Co.,Ltd. (TPEX:6156)
Taiwan · Delayed Price · Currency is TWD 21.65
+0.30 (1.41%)
Dec 17, 2025, 9:30 AM CST
Song Shang Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 21.90 | 21.90 | 21.20 | 21.35 | 21.35 | -2.51% | 373,581 |
| Dec 15, 2025 | 21.90 | 22.10 | 21.65 | 21.90 | 21.90 | -0.45% | 261,176 |
| Dec 12, 2025 | 21.85 | 22.10 | 21.65 | 22.00 | 22.00 | 0.92% | 407,806 |
| Dec 11, 2025 | 22.30 | 22.55 | 21.70 | 21.80 | 21.80 | 0.69% | 538,129 |
| Dec 10, 2025 | 21.95 | 22.65 | 21.65 | 21.65 | 21.65 | -0.69% | 1,124,610 |
| Dec 9, 2025 | 22.25 | 22.25 | 21.70 | 21.80 | 21.80 | -1.80% | 558,616 |
| Dec 8, 2025 | 22.50 | 22.65 | 22.10 | 22.20 | 22.20 | -0.22% | 625,035 |
| Dec 5, 2025 | 22.80 | 22.80 | 22.00 | 22.25 | 22.25 | -0.89% | 824,279 |
| Dec 4, 2025 | 22.50 | 23.60 | 22.35 | 22.45 | 22.45 | -0.66% | 3,146,397 |
| Dec 3, 2025 | 22.20 | 23.30 | 21.55 | 22.60 | 22.60 | 3.20% | 6,266,124 |
| Dec 2, 2025 | 20.05 | 21.90 | 20.00 | 21.90 | 21.90 | 9.77% | 2,137,336 |
| Dec 1, 2025 | 19.90 | 20.10 | 19.85 | 19.95 | 19.95 | 0.25% | 143,556 |
| Nov 28, 2025 | 19.90 | 20.10 | 19.85 | 19.90 | 19.90 | 0.25% | 136,298 |
| Nov 27, 2025 | 19.95 | 19.95 | 19.70 | 19.85 | 19.85 | - | 92,200 |
| Nov 26, 2025 | 19.60 | 19.95 | 19.60 | 19.85 | 19.85 | 1.79% | 232,504 |
| Nov 25, 2025 | 19.20 | 19.65 | 19.20 | 19.50 | 19.50 | 2.36% | 232,843 |
| Nov 24, 2025 | 19.10 | 19.30 | 19.00 | 19.05 | 19.05 | 0.53% | 148,495 |
| Nov 21, 2025 | 19.25 | 19.30 | 18.85 | 18.95 | 18.95 | -1.81% | 368,690 |
| Nov 20, 2025 | 19.30 | 19.60 | 19.20 | 19.30 | 19.30 | 0.26% | 192,169 |
| Nov 19, 2025 | 19.35 | 19.40 | 19.05 | 19.25 | 19.25 | -0.26% | 183,130 |
| Nov 18, 2025 | 19.40 | 19.60 | 19.20 | 19.30 | 19.30 | -1.03% | 341,164 |
| Nov 17, 2025 | 20.00 | 20.00 | 19.45 | 19.50 | 19.50 | -2.01% | 257,166 |
| Nov 14, 2025 | 19.80 | 20.15 | 19.80 | 19.90 | 19.90 | -0.75% | 303,161 |
| Nov 13, 2025 | 19.95 | 20.05 | 19.85 | 20.05 | 20.05 | 0.25% | 274,839 |
| Nov 12, 2025 | 19.70 | 20.15 | 19.70 | 20.00 | 20.00 | 1.52% | 591,569 |
| Nov 11, 2025 | 19.85 | 19.90 | 19.45 | 19.70 | 19.70 | -1.75% | 922,470 |
| Nov 10, 2025 | 20.50 | 20.50 | 19.85 | 20.05 | 20.05 | -1.96% | 415,503 |
| Nov 7, 2025 | 20.00 | 20.60 | 19.80 | 20.45 | 20.45 | 0.99% | 1,023,329 |
| Nov 6, 2025 | 20.70 | 20.80 | 20.15 | 20.25 | 20.25 | -2.17% | 890,682 |
| Nov 5, 2025 | 21.00 | 21.30 | 20.50 | 20.70 | 20.70 | -1.90% | 625,000 |
| Nov 4, 2025 | 22.15 | 22.15 | 21.00 | 21.10 | 21.10 | -4.74% | 707,414 |
| Nov 3, 2025 | 21.60 | 22.25 | 21.60 | 22.15 | 22.15 | 3.02% | 629,456 |
| Oct 31, 2025 | 21.65 | 21.70 | 21.40 | 21.50 | 21.50 | -0.46% | 234,070 |
| Oct 30, 2025 | 22.20 | 22.20 | 21.50 | 21.60 | 21.60 | -1.37% | 417,253 |
| Oct 29, 2025 | 21.60 | 22.50 | 21.60 | 21.90 | 21.90 | 1.62% | 592,714 |
| Oct 28, 2025 | 21.85 | 21.85 | 21.40 | 21.55 | 21.55 | -1.37% | 363,273 |
| Oct 27, 2025 | 22.30 | 22.35 | 21.85 | 21.85 | 21.85 | -1.13% | 274,276 |
| Oct 23, 2025 | 22.10 | 22.30 | 22.00 | 22.10 | 22.10 | 0.23% | 220,752 |
| Oct 22, 2025 | 22.10 | 22.30 | 21.90 | 22.05 | 22.05 | -0.45% | 256,882 |
| Oct 21, 2025 | 21.50 | 22.40 | 21.50 | 22.15 | 22.15 | 3.26% | 959,681 |
| Oct 20, 2025 | 21.40 | 21.55 | 21.25 | 21.45 | 21.45 | 0.70% | 238,883 |
| Oct 17, 2025 | 21.60 | 21.60 | 21.20 | 21.30 | 21.30 | -1.62% | 323,738 |
| Oct 16, 2025 | 21.10 | 21.95 | 21.05 | 21.65 | 21.65 | 3.59% | 770,073 |
| Oct 15, 2025 | 21.50 | 21.50 | 20.85 | 20.90 | 20.90 | -2.34% | 620,057 |
| Oct 14, 2025 | 21.95 | 22.20 | 21.20 | 21.40 | 21.40 | -2.06% | 875,679 |
| Oct 13, 2025 | 21.65 | 21.85 | 21.25 | 21.85 | 21.85 | -3.10% | 608,128 |
| Oct 9, 2025 | 22.60 | 22.70 | 22.45 | 22.55 | 22.55 | 0.22% | 241,698 |
| Oct 8, 2025 | 22.50 | 22.80 | 22.35 | 22.50 | 22.50 | - | 286,054 |
| Oct 7, 2025 | 22.30 | 22.70 | 22.15 | 22.50 | 22.50 | 1.81% | 222,681 |
| Oct 3, 2025 | 22.60 | 22.60 | 22.00 | 22.10 | 22.10 | -2.00% | 764,020 |