Shun On Electronic Co., Ltd. - 6283.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	27.7	27.6	27.6	27.9	27.1	260,291
September 04, 2025	27.6	27.1	27.1	27.8	26.9	513,818
September 03, 2025	27.65	27.55	27.55	28.45	27.2	459,466
September 02, 2025	28.25	27.65	27.65	29	27	897,830
September 01, 2025	30.05	28.6	28.6	30.05	28.1	633,578
August 29, 2025	30.9	30.45	30.45	31.2	30.4	672,249
August 28, 2025	31.1	30.85	30.85	31.1	30.75	806,584
August 27, 2025	31.9	31.6	31.6	31.9	30.95	2.22M
August 26, 2025	28.2	29	29	29	27.45	548,358
August 25, 2025	27.3	27.15	27.15	27.5	27	246,662
August 22, 2025	27.2	26.55	26.55	27.25	26.55	217,448
August 21, 2025	27.4	26.9	26.9	27.4	26.8	312,394
August 20, 2025	27.5	26.6	26.6	27.6	26.25	480,273
August 19, 2025	28.65	27.5	27.5	28.65	27	914,536
August 18, 2025	29.35	28.95	28.95	30.75	28.7	2.12M
August 15, 2025	28.95	29.35	29.35	29.75	28.4	2.48M
August 14, 2025	29.3	29.5	29.5	30.05	28.65	5.68M
August 13, 2025	26.6	27.9	27.9	27.9	26.5	4.9M
August 12, 2025	25.25	25.4	25.4	25.4	24.4	2.52M
August 11, 2025	23.1	23.1	23.1	23.1	23	405,155
August 08, 2025	21.1	21	21	21.1	20.8	97,227
August 07, 2025	21.25	21.15	21.15	21.3	21	53,105
August 06, 2025	21.2	21.3	21.3	21.3	21.05	35,121
August 05, 2025	21.3	21.2	21.2	21.3	21.05	121,834
August 04, 2025	21.2	21.2	21.2	21.2	20.9	96,178
August 01, 2025	21.1	21.25	21.25	21.35	20.95	81,978
July 31, 2025	21.3	21.3	21.3	21.4	21.05	104,056
July 30, 2025	21	21.3	21.3	21.35	20.65	98,143
July 29, 2025	21.3	21.05	21.05	21.4	20.95	82,012
July 28, 2025	21	21.3	21.3	21.3	21	35,399
July 25, 2025	21.3	21.3	21.3	21.3	21.1	85,494
July 24, 2025	21.15	21.15	21.15	21.2	21	53,018
July 23, 2025	20.95	21.15	21.15	21.3	20.95	81,045
July 22, 2025	21.3	20.9	20.9	21.3	20.75	157,732
July 21, 2025	20.85	21.3	21.3	21.35	20.85	179,339
July 18, 2025	20.55	20.75	20.75	20.8	20.55	93,285
July 17, 2025	20.6	20.6	20.6	20.9	20.45	148,300
July 16, 2025	20.45	20.6	20.6	20.7	20.45	126,647
July 15, 2025	20	20.45	20.45	20.45	20	74,114
July 14, 2025	20.5	20	20	20.6	19.95	212,005
July 11, 2025	20.5	20.6	20.6	20.6	20.25	83,020
July 10, 2025	20.5	20.2	20.2	20.9	20.2	94,576
July 09, 2025	20.35	20.45	20.45	20.5	20.1	93,242
July 08, 2025	20.75	20	20	22.25	20	979,418
July 07, 2025	20.35	20.75	20.75	20.75	19.9	128,392
July 04, 2025	20.55	20.35	20.35	20.6	20.3	80,039
July 03, 2025	20.5	20.5	20.5	20.95	20.5	61,350
July 02, 2025	20.45	20.45	20.45	20.7	20.3	40,489
July 01, 2025	20.45	20.6	20.6	20.8	20.35	113,376
June 30, 2025	20.95	20.35	20.35	20.95	20.35	140,476
June 27, 2025	21.75	20.8	20.8	21.75	20.75	191,438
June 26, 2025	21	21.15	21.15	21.25	20.85	131,048
June 25, 2025	21.1	20.85	20.85	21.1	20.5	105,025
June 24, 2025	20.95	20.8	20.8	20.95	20.4	116,713
June 23, 2025	20.75	20.35	20.35	20.75	20.1	122,834
June 20, 2025	21.25	21.1	21.1	21.75	20.95	199,580
June 19, 2025	21.65	21.35	21.35	21.65	21.25	196,102
June 18, 2025	21.65	21.75	21.75	21.85	21.55	129,121
June 17, 2025	21.7	21.6	21.6	21.95	21.5	128,133
June 16, 2025	22.15	21.6	21.6	22.15	21.45	351,771

Shun On Electronic Co., Ltd. (6283.TW) TAI