Shun On Electronic Co., Ltd.(TW:6283)
NT$18.05+0.05 (+0.28%)
TW:6283
Shun On Electronic Co., Ltd. historical prices
NT$18.05
At close:+0.05 (+0.28%)
Shun On Electronic Co., Ltd. (6283) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17.70 | 18.10 | 17.50 | 18.05 | 18.05 | +0.28% | 76,205 | 0.95 |
| Nov 10, 2026 | 18.35 | 18.40 | 17.95 | 18.00 | 18.00 | -4.00% | 90,175 | 1.12 |
| Nov 09, 2026 | 18.55 | 19.00 | 18.50 | 18.50 | 18.50 | -1.33% | 104,724 | 1.31 |
| Nov 06, 2026 | 16.55 | 19.00 | 16.55 | 18.75 | 18.75 | +2.74% | 375,584 | 4.97 |
| Nov 05, 2026 | 18.45 | 18.45 | 17.90 | 18.25 | 18.25 | -0.27% | 93,952 | 1.23 |
| Nov 04, 2026 | 18.45 | 18.45 | 18.05 | 18.30 | 18.30 | -0.81% | 58,000 | 0.76 |
| Nov 03, 2026 | 18.55 | 18.65 | 18.30 | 18.45 | 18.45 | -1.34% | 52,177 | 0.67 |
| Nov 02, 2026 | 18.05 | 18.85 | 18.05 | 18.70 | 18.70 | +1.08% | 40,317 | 0.52 |
| Oct 30, 2026 | 18.95 | 18.95 | 18.40 | 18.50 | 18.50 | -2.37% | 71,001 | 0.91 |
| Oct 29, 2026 | 19.00 | 19.00 | 18.90 | 18.95 | 18.95 | -0.26% | 40,536 | 0.51 |
| Oct 28, 2026 | 19.00 | 19.10 | 18.80 | 19.00 | 19.00 | +1.06% | 26,625 | 0.33 |
| Oct 27, 2026 | 18.75 | 18.90 | 18.35 | 18.80 | 18.80 | -0.53% | 38,975 | 0.47 |
| Oct 26, 2026 | 18.90 | 18.95 | 18.80 | 18.90 | 18.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 18.90 | 18.95 | 18.80 | 18.90 | 18.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 18.90 | 18.95 | 18.80 | 18.90 | 18.90 | -1.31% | 42,003 | 0.44 |
| Oct 21, 2026 | 18.90 | 19.15 | 18.80 | 19.15 | 19.15 | +1.32% | 65,012 | 0.67 |
| Oct 20, 2026 | 18.75 | 18.95 | 18.65 | 18.90 | 18.90 | +0.80% | 84,248 | 0.86 |
| Oct 19, 2026 | 18.75 | 18.75 | 18.45 | 18.75 | 18.75 | -0.27% | 65,617 | 0.66 |
| Oct 16, 2026 | 18.75 | 19.00 | 18.75 | 18.80 | 18.80 | +0.80% | 56,768 | 0.57 |
| Oct 15, 2026 | 18.70 | 18.70 | 18.40 | 18.65 | 18.65 | -0.27% | 59,100 | 0.59 |
| Oct 14, 2026 | 18.55 | 18.75 | 18.55 | 18.70 | 18.70 | +0.81% | 58,353 | 0.56 |
| Oct 13, 2026 | 18.75 | 18.75 | 18.45 | 18.55 | 18.55 | 0.00% | 71,090 | 0.68 |
| Oct 12, 2026 | 18.60 | 18.65 | 18.45 | 18.55 | 18.55 | -1.07% | 99,815 | 0.96 |
| Oct 09, 2026 | 18.75 | 19.00 | 18.75 | 18.75 | 18.75 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 18.80 | 19.00 | 18.75 | 18.75 | 18.75 | -1.06% | 41,014 | 0.37 |
| Oct 07, 2026 | 18.95 | 18.95 | 18.85 | 18.95 | 18.95 | -0.26% | 31,185 | 0.28 |
| Oct 06, 2026 | 19.00 | 19.00 | 18.80 | 19.00 | 19.00 | +0.53% | 50,071 | 0.45 |
| Oct 05, 2026 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.31% | 77,366 | 0.69 |
| Oct 02, 2026 | 19.10 | 19.20 | 19.00 | 19.15 | 19.15 | -0.78% | 45,602 | 0.40 |
| Oct 01, 2026 | 19.50 | 19.55 | 19.15 | 19.30 | 19.30 | -1.03% | 45,310 | 0.39 |
| Sep 30, 2026 | 19.00 | 20.00 | 19.00 | 19.50 | 19.50 | +3.72% | 121,498 | 1.04 |
| Sep 29, 2026 | 18.85 | 19.25 | 18.80 | 18.80 | 18.80 | -0.27% | 60,120 | 0.50 |
| Sep 28, 2026 | 18.85 | 19.10 | 18.85 | 18.85 | 18.85 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 18.85 | 19.10 | 18.85 | 18.85 | 18.85 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 18.90 | 19.10 | 18.85 | 18.85 | 18.85 | -0.53% | 29,017 | 0.23 |
| Sep 23, 2026 | 18.75 | 19.00 | 18.65 | 18.95 | 18.95 | +1.07% | 56,151 | 0.42 |
| Sep 22, 2026 | 18.90 | 18.90 | 18.65 | 18.75 | 18.75 | -0.27% | 35,100 | 0.26 |
| Sep 21, 2026 | 18.60 | 18.90 | 18.50 | 18.80 | 18.80 | +1.62% | 52,367 | 0.38 |
| Sep 18, 2026 | 17.95 | 18.65 | 17.90 | 18.50 | 18.50 | +3.35% | 171,888 | 1.22 |
| Sep 17, 2026 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | -0.28% | 114,074 | 0.80 |
| Sep 16, 2026 | 18.20 | 18.20 | 17.80 | 17.95 | 17.95 | -0.55% | 118,880 | 0.85 |
| Sep 15, 2026 | 18.20 | 18.30 | 17.85 | 18.05 | 18.05 | -1.37% | 155,366 | 1.11 |
| Sep 14, 2026 | 18.80 | 18.80 | 18.25 | 18.30 | 18.30 | -3.68% | 239,517 | 1.66 |
| Sep 11, 2026 | 19.55 | 19.55 | 19.00 | 19.00 | 19.00 | -4.04% | 341,400 | 2.40 |
| Sep 10, 2026 | 19.90 | 19.90 | 19.75 | 19.80 | 19.80 | -0.75% | 70,079 | 0.46 |
| Sep 09, 2026 | 19.95 | 20.00 | 19.85 | 19.95 | 19.95 | -0.50% | 58,389 | 0.38 |
| Sep 08, 2026 | 20.15 | 20.15 | 19.85 | 20.05 | 20.05 | 0.00% | 73,315 | 0.45 |
| Sep 07, 2026 | 20.05 | 20.15 | 19.95 | 20.05 | 20.05 | 0.00% | 73,757 | 0.43 |
| Sep 04, 2026 | 20.10 | 20.10 | 19.85 | 20.05 | 20.05 | +0.25% | 65,227 | 0.38 |
| Sep 03, 2026 | 20.00 | 20.35 | 19.80 | 20.00 | 20.00 | +0.25% | 105,647 | 0.60 |
