Shun On Electronic Co., Ltd. 6283
TWSE · Taiwan · Electronic Technology
TWD 19.30-0.20 (-1.03%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 19.50 | +3.72% | TWD 19.00 | TWD 20.00 | TWD 19.00 | 121.14K |
| 2026-09-29 | TWD 18.80 | -0.27% | TWD 18.85 | TWD 19.25 | TWD 18.80 | 60.10K |
| 2026-09-24 | TWD 18.85 | -0.53% | TWD 18.90 | TWD 19.10 | TWD 18.85 | 29.00K |
| 2026-09-23 | TWD 18.95 | +1.07% | TWD 18.75 | TWD 19.00 | TWD 18.65 | 56.00K |
| 2026-09-22 | TWD 18.75 | -0.27% | TWD 18.90 | TWD 18.90 | TWD 18.65 | 35.00K |
| 2026-09-21 | TWD 18.80 | +1.62% | TWD 18.60 | TWD 18.90 | TWD 18.50 | 52.00K |
| 2026-09-18 | TWD 18.50 | +3.35% | TWD 17.95 | TWD 18.65 | TWD 17.90 | 171.00K |
| 2026-09-17 | TWD 17.90 | -0.28% | TWD 18.00 | TWD 18.00 | TWD 17.80 | 113.31K |
| 2026-09-16 | TWD 17.95 | -0.55% | TWD 18.20 | TWD 18.20 | TWD 17.80 | 118.88K |
| 2026-09-15 | TWD 18.05 | -1.37% | TWD 18.20 | TWD 18.30 | TWD 17.85 | 155.00K |
| 2026-09-14 | TWD 18.30 | -3.68% | TWD 18.80 | TWD 18.80 | TWD 18.25 | 237.00K |
| 2026-09-11 | TWD 19.00 | -4.04% | TWD 19.55 | TWD 19.55 | TWD 19.00 | 340.00K |
| 2026-09-10 | TWD 19.80 | -0.75% | TWD 19.90 | TWD 19.90 | TWD 19.75 | 70.00K |
| 2026-09-09 | TWD 19.95 | -0.50% | TWD 19.95 | TWD 20.00 | TWD 19.85 | 58.10K |
| 2026-09-08 | TWD 20.05 | 0.00% | TWD 20.15 | TWD 20.15 | TWD 19.85 | 72.00K |
| 2026-09-07 | TWD 20.05 | 0.00% | TWD 20.05 | TWD 20.15 | TWD 19.95 | 73.00K |
| 2026-09-04 | TWD 20.05 | +0.25% | TWD 20.10 | TWD 20.10 | TWD 19.85 | 65.00K |
| 2026-09-03 | TWD 20.00 | +0.25% | TWD 20.00 | TWD 20.35 | TWD 19.80 | 105.00K |
| 2026-09-02 | TWD 19.95 | 0.00% | TWD 19.95 | TWD 19.95 | TWD 19.80 | 37.20K |
| 2026-09-01 | TWD 19.95 | +0.76% | TWD 19.95 | TWD 20.20 | TWD 19.85 | 86.00K |
| 2026-08-31 | TWD 19.80 | -1.00% | TWD 19.80 | TWD 19.90 | TWD 19.70 | 120.02K |
| 2026-08-28 | TWD 20.00 | -0.50% | TWD 20.10 | TWD 20.10 | TWD 19.85 | 72.00K |
| 2026-08-27 | TWD 20.10 | +0.25% | TWD 19.85 | TWD 20.20 | TWD 19.85 | 73.00K |
| 2026-08-26 | TWD 20.05 | +1.01% | TWD 19.75 | TWD 20.60 | TWD 19.75 | 191.00K |
| 2026-08-25 | TWD 19.85 | -1.24% | TWD 20.10 | TWD 20.10 | TWD 19.75 | 45.00K |
| 2026-08-24 | TWD 20.10 | -1.23% | TWD 20.00 | TWD 20.10 | TWD 19.85 | 54.00K |
| 2026-08-21 | TWD 20.35 | +1.75% | TWD 20.00 | TWD 20.40 | TWD 20.00 | 124.10K |
| 2026-08-20 | TWD 20.00 | +0.50% | TWD 19.80 | TWD 20.00 | TWD 19.60 | 81.00K |
| 2026-08-19 | TWD 19.90 | -0.25% | TWD 19.80 | TWD 19.90 | TWD 19.65 | 53.00K |
| 2026-08-18 | TWD 19.95 | -1.72% | TWD 20.10 | TWD 20.10 | TWD 19.85 | 89.00K |
| 2026-08-17 | TWD 20.30 | +1.25% | TWD 20.00 | TWD 20.40 | TWD 20.00 | 113.00K |
| 2026-08-14 | TWD 20.05 | -0.25% | TWD 19.85 | TWD 20.15 | TWD 19.65 | 108.00K |
| 2026-08-13 | TWD 20.10 | -0.50% | TWD 20.25 | TWD 20.25 | TWD 19.85 | 91.00K |
| 2026-08-12 | TWD 20.20 | +0.25% | TWD 20.10 | TWD 20.35 | TWD 20.00 | 78.00K |
| 2026-08-11 | TWD 20.15 | 0.00% | TWD 20.00 | TWD 20.15 | TWD 19.75 | 86.00K |
| 2026-08-10 | TWD 20.15 | -0.49% | TWD 20.10 | TWD 20.40 | TWD 19.85 | 128.00K |
| 2026-08-07 | TWD 20.25 | +1.25% | TWD 19.95 | TWD 20.30 | TWD 19.90 | 77.25K |
| 2026-08-06 | TWD 20.00 | -0.99% | TWD 20.40 | TWD 20.40 | TWD 19.50 | 139.00K |
| 2026-08-05 | TWD 20.20 | -0.98% | TWD 20.55 | TWD 20.60 | TWD 20.15 | 65.28K |
| 2026-08-04 | TWD 20.40 | +0.25% | TWD 20.05 | TWD 20.50 | TWD 20.05 | 61.00K |
| 2026-08-03 | TWD 20.35 | +0.49% | TWD 20.00 | TWD 20.35 | TWD 19.90 | 87.10K |
| 2026-07-31 | TWD 20.25 | +2.53% | TWD 20.10 | TWD 20.30 | TWD 19.95 | 114.05K |
| 2026-07-30 | TWD 19.75 | -1.25% | TWD 19.75 | TWD 20.10 | TWD 19.20 | 231.00K |
| 2026-07-29 | TWD 20.00 | -0.99% | TWD 20.55 | TWD 20.55 | TWD 18.85 | 361.00K |
| 2026-07-28 | TWD 20.20 | -1.46% | TWD 20.10 | TWD 20.20 | TWD 19.75 | 192.60K |
| 2026-07-27 | TWD 20.50 | -1.68% | TWD 20.85 | TWD 21.00 | TWD 20.10 | 238.00K |
| 2026-07-24 | TWD 20.85 | -0.71% | TWD 21.00 | TWD 21.00 | TWD 20.60 | 150.00K |
| 2026-07-23 | TWD 21.00 | -0.24% | TWD 21.20 | TWD 21.20 | TWD 20.90 | 140.00K |
| 2026-07-22 | TWD 21.05 | -0.71% | TWD 21.40 | TWD 21.55 | TWD 21.00 | 155.00K |
| 2026-07-21 | TWD 21.20 | +0.71% | TWD 21.05 | TWD 21.30 | TWD 21.00 | 99.00K |
| 2026-07-20 | TWD 21.05 | -0.71% | TWD 21.55 | TWD 21.65 | TWD 20.70 | 139.00K |
| 2026-07-17 | TWD 21.20 | -2.97% | TWD 21.45 | TWD 21.75 | TWD 21.15 | 287.00K |
| 2026-07-16 | TWD 21.85 | -0.46% | TWD 22.25 | TWD 22.25 | TWD 21.75 | 57.00K |
| 2026-07-15 | TWD 21.95 | +2.33% | TWD 21.60 | TWD 22.00 | TWD 21.45 | 78.14K |
| 2026-07-14 | TWD 21.45 | -1.61% | TWD 22.20 | TWD 22.20 | TWD 20.90 | 271.05K |
| 2026-07-13 | TWD 21.80 | -6.03% | TWD 23.20 | TWD 23.40 | TWD 21.75 | 242.00K |
| 2026-07-10 | TWD 23.20 | 0.00% | TWD 23.20 | TWD 23.20 | TWD 23.20 | 0 |
| 2026-07-09 | TWD 23.20 | -0.43% | TWD 23.30 | TWD 23.40 | TWD 23.00 | 73.05K |
| 2026-07-08 | TWD 23.30 | -0.43% | TWD 23.45 | TWD 23.50 | TWD 23.05 | 98.00K |
| 2026-07-07 | TWD 23.40 | -2.90% | TWD 24.10 | TWD 24.45 | TWD 23.40 | 192.00K |
| 2026-07-06 | TWD 24.10 | -0.21% | TWD 24.50 | TWD 24.90 | TWD 24.00 | 233.00K |
| 2026-07-03 | TWD 24.15 | +1.26% | TWD 23.95 | TWD 24.25 | TWD 23.75 | 81.00K |
| 2026-07-02 | TWD 23.85 | +4.15% | TWD 22.80 | TWD 23.85 | TWD 22.80 | 242.00K |
| 2026-07-01 | TWD 22.90 | -1.93% | TWD 23.35 | TWD 23.35 | TWD 22.70 | 137.00K |
| 2026-06-30 | TWD 23.35 | +2.41% | TWD 22.80 | TWD 23.35 | TWD 22.80 | 102.00K |
| 2026-06-29 | TWD 22.80 | -1.51% | TWD 23.00 | TWD 23.40 | TWD 22.55 | 330.00K |
| 2026-06-26 | TWD 23.15 | -4.93% | TWD 24.35 | TWD 24.40 | TWD 23.05 | 352.04K |
| 2026-06-25 | TWD 24.35 | +0.21% | TWD 24.30 | TWD 24.90 | TWD 24.30 | 306.25K |
| 2026-06-24 | TWD 24.30 | -0.21% | TWD 24.30 | TWD 24.50 | TWD 24.00 | 177.00K |
| 2026-06-23 | TWD 24.35 | +0.83% | TWD 24.15 | TWD 24.45 | TWD 23.70 | 296.00K |
| 2026-06-22 | TWD 24.15 | +0.62% | TWD 24.00 | TWD 24.75 | TWD 23.85 | 191.05K |
| 2026-06-18 | TWD 24.00 | -0.21% | TWD 24.20 | TWD 24.60 | TWD 23.70 | 176.00K |
| 2026-06-17 | TWD 24.05 | +1.69% | TWD 23.55 | TWD 24.85 | TWD 23.50 | 457.10K |
| 2026-06-16 | TWD 23.65 | -1.05% | TWD 24.00 | TWD 24.00 | TWD 23.25 | 246.00K |
| 2026-06-15 | TWD 23.90 | +0.42% | TWD 23.90 | TWD 24.00 | TWD 23.15 | 595.05K |
| 2026-06-12 | TWD 23.80 | +2.81% | TWD 23.50 | TWD 23.95 | TWD 23.15 | 298.00K |
| 2026-06-11 | TWD 23.15 | -5.12% | TWD 23.85 | TWD 24.10 | TWD 23.05 | 590.00K |
| 2026-06-10 | TWD 24.40 | -1.01% | TWD 24.30 | TWD 25.15 | TWD 24.15 | 618.00K |
| 2026-06-09 | TWD 24.65 | +1.44% | TWD 24.30 | TWD 25.15 | TWD 24.30 | 153.00K |
| 2026-06-08 | TWD 24.30 | -4.14% | TWD 23.65 | TWD 24.40 | TWD 23.60 | 213.01K |
| 2026-06-05 | TWD 25.35 | +0.20% | TWD 25.30 | TWD 25.75 | TWD 24.70 | 327.00K |
| 2026-06-04 | TWD 25.30 | -0.39% | TWD 25.40 | TWD 26.50 | TWD 25.20 | 618.02K |
| 2026-06-03 | TWD 25.40 | +0.79% | TWD 25.50 | TWD 25.90 | TWD 25.25 | 437.43K |
| 2026-06-02 | TWD 25.20 | +0.40% | TWD 25.30 | TWD 25.50 | TWD 24.80 | 328.57K |
| 2026-06-01 | TWD 25.10 | +4.58% | TWD 24.00 | TWD 25.65 | TWD 23.90 | 609.00K |
| 2026-05-29 | TWD 24.00 | +1.27% | TWD 23.70 | TWD 24.20 | TWD 23.70 | 191.00K |
| 2026-05-28 | TWD 23.70 | +1.50% | TWD 23.50 | TWD 24.20 | TWD 23.45 | 365.00K |
| 2026-05-27 | TWD 23.35 | -4.69% | TWD 24.55 | TWD 24.55 | TWD 23.30 | 543.05K |
| 2026-05-26 | TWD 24.50 | -1.61% | TWD 25.15 | TWD 25.55 | TWD 24.35 | 329.52K |
| 2026-05-25 | TWD 24.90 | +1.22% | TWD 24.75 | TWD 24.90 | TWD 24.05 | 592.00K |