Taipei Exchange - Delayed Quote
TWD
Song Ho Industrial Co., Ltd. (5016.TWO)
24.70
-0.70
(-2.76%)
At close: November 6 at 1:23:41 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
24.85
25.00
23.65
24.70
24.70
60,000
Nov 5, 2026
25.70
25.70
25.40
25.40
25.40
11,000
Nov 4, 2026
25.60
25.70
25.50
25.70
25.70
26,000
Nov 3, 2026
26.10
26.20
25.60
25.60
25.60
18,000
Nov 2, 2026
26.00
26.10
26.00
26.10
26.10
21,000
Oct 30, 2026
26.50
26.50
26.15
26.20
26.20
60,000
Oct 29, 2026
27.50
27.55
26.75
26.85
26.85
214,000
Oct 28, 2026
26.80
27.35
26.70
26.95
26.95
142,074
Oct 27, 2026
25.65
26.45
25.65
26.40
26.40
93,460
Oct 23, 2026
25.95
25.95
25.95
25.95
25.95
-
Oct 22, 2026
25.75
25.95
25.20
25.95
25.95
58,344
Oct 21, 2026
25.25
25.30
25.25
25.30
25.30
14,000
Oct 20, 2026
25.10
25.35
25.10
25.15
25.15
15,000
Oct 19, 2026
25.05
25.30
25.05
25.10
25.10
21,000
Oct 16, 2026
25.45
25.50
25.35
25.35
25.35
22,000
Oct 15, 2026
25.55
25.95
25.40
25.40
25.40
64,000
Oct 14, 2026
25.75
26.25
25.75
25.90
25.90
31,000
Oct 13, 2026
26.25
26.25
25.70
25.70
25.70
62,200
Oct 12, 2026
26.50
26.50
25.90
26.00
26.00
70,000
Oct 8, 2026
27.45
27.45
26.65
26.75
26.75
95,100
Oct 7, 2026
27.75
27.75
27.15
27.20
27.20
67,000
Oct 6, 2026
27.20
27.95
26.40
27.75
27.75
204,500
Oct 5, 2026
28.95
28.95
27.00
27.00
27.00
369,073
Oct 2, 2026
28.45
29.40
28.10
28.60
28.60
1,309,090
Oct 1, 2026
25.95
28.10
25.55
28.10
28.10
381,597
Sep 30, 2026
24.95
25.85
24.95
25.55
25.55
137,100
Sep 29, 2026
24.80
24.80
24.80
24.80
24.80
5,005
Sep 24, 2026
24.80
24.80
24.65
24.65
24.65
3,000
Sep 23, 2026
24.60
24.75
24.55
24.75
24.75
9,000
Sep 22, 2026
24.55
24.80
24.50
24.55
24.55
10,000
Sep 21, 2026
24.45
24.55
24.45
24.55
24.55
2,000
Sep 18, 2026
24.50
24.70
24.50
24.65
24.65
9,000
Sep 17, 2026
24.55
24.70
24.55
24.70
24.70
2,000
Sep 16, 2026
24.40
24.70
24.40
24.55
24.55
5,050
Sep 15, 2026
24.15
24.60
24.15
24.35
24.35
19,000
Sep 14, 2026
24.40
24.50
24.20
24.45
24.45
10,000
Sep 11, 2026
24.55
24.55
24.45
24.45
24.45
7,100
Sep 10, 2026
24.55
24.55
24.55
24.55
24.55
-
Sep 9, 2026
24.65
24.65
24.55
24.55
24.55
5,000
Sep 8, 2026
24.60
24.60
24.50
24.55
24.55
6,009
Sep 7, 2026
24.15
24.60
24.15
24.60
24.60
3,000
Sep 4, 2026
24.80
24.80
24.80
24.80
24.80
1,000
Sep 3, 2026
24.50
24.80
24.50
24.80
24.80
15,005
Sep 2, 2026
24.50
24.50
24.45
24.45
24.45
10,000
Sep 1, 2026
24.50
24.60
24.50
24.50
24.50
10,000
Aug 31, 2026
24.75
24.75
24.65
24.70
24.70
17,000
Aug 28, 2026
25.00
25.00
24.80
24.80
24.80
10,000
Aug 27, 2026
25.25
25.35
25.00
25.05
25.05
20,000
Aug 26, 2026
24.85
25.20
24.85
25.10
25.10
29,000
Aug 25, 2026
24.50
24.70
24.50
24.65
24.65
9,000
Aug 24, 2026
24.65
24.65
24.65
24.65
24.65
3,000
Aug 21, 2026
24.80
24.80
24.65
24.65
24.65
3,000
Aug 20, 2026
24.50
24.75
24.50
24.70
24.70
17,000
Aug 19, 2026
24.50
24.70
24.50
24.70
24.70
16,005
Aug 18, 2026
24.45
24.50
24.45
24.50
24.50
12,131
Aug 17, 2026
24.40
24.45
24.40
24.45
24.45
3,000
Aug 14, 2026
24.45
24.45
24.45
24.45
24.45
6,000
Aug 13, 2026
24.60
24.60
24.45
24.45
24.45
17,100
Aug 12, 2026
24.50
24.70
24.50
24.60
24.60
21,000
Aug 11, 2026
24.15
24.15
24.15
24.15
24.15
1,000
Aug 10, 2026
24.05
24.40
24.05
24.40
24.40
16,000
Aug 7, 2026
24.05
24.05
24.05
24.05
24.05
2,000
Aug 6, 2026
24.00
24.05
24.00
24.05
24.05
4,000
Aug 5, 2026
24.05
24.05
23.80
24.05
24.05
8,000
Aug 4, 2026
23.80
23.95
23.75
23.95
23.95
14,000
Aug 3, 2026
23.75
23.80
23.75
23.80
23.80
7,000
Jul 31, 2026
23.70
23.70
23.70
23.70
23.70
7,000
Jul 30, 2026
23.70
23.70
23.70
23.70
23.70
4,050
Jul 29, 2026
23.65
23.85
23.60
23.60
23.60
29,019
Jul 28, 2026
24.00
24.00
23.60
23.65
23.65
29,000
Jul 27, 2026
24.10
24.10
24.00
24.00
24.00
10,000
Jul 24, 2026
24.40
24.40
24.05
24.10
24.10
29,000
Jul 23, 2026
24.30
24.35
24.30
24.35
24.35
3,000
Jul 22, 2026
24.00
24.35
24.00
24.35
24.35
12,000
Jul 21, 2026
24.00
24.00
24.00
24.00
24.00
-
Jul 20, 2026
23.75
24.00
23.75
24.00
24.00
9,000
Jul 17, 2026
23.80
24.05
23.75
23.95
23.95
29,000
Jul 16, 2026
24.00
24.10
24.00
24.10
24.10
2,948
Jul 15, 2026
24.00
24.00
23.95
23.95
23.95
11,200
Jul 14, 2026
24.00
24.75
23.95
24.00
24.00
19,000
Jul 13, 2026
23.90
24.00
23.90
24.00
24.00
9,100
Jul 9, 2026
24.30
24.30
24.00
24.20
24.20
24,000
Jul 8, 2026
23.90
24.15
23.90
24.15
24.15
21,000
Jul 7, 2026
24.30
24.30
24.00
24.05
24.05
58,000
Jul 6, 2026
24.15
24.35
24.15
24.35
24.35
27,150
Jul 3, 2026
24.10
24.35
24.10
24.30
24.30
42,000
Jul 2, 2026
24.35
24.35
24.35
24.35
24.35
4,100
Jul 1, 2026
24.50
24.50
24.45
24.45
24.45
21,045
Jun 30, 2026
24.45
24.85
24.30
24.55
24.55
12,000
Jun 29, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
24.40
24.55
24.05
24.45
24.45
28,550
Jun 26, 2026
25.15
25.45
25.15
25.25
24.25
19,000
Jun 25, 2026
25.05
25.35
25.05
25.35
24.35
14,000
Jun 24, 2026
25.20
25.25
25.10
25.15
24.15
12,000
Jun 23, 2026
24.85
25.05
24.85
25.05
24.06
21,000
Jun 22, 2026
25.10
25.10
24.75
24.85
23.87
85,000
Jun 18, 2026
25.15
25.15
24.95
25.10
24.11
49,000
Jun 17, 2026
25.05
25.20
25.05
25.15
24.15
9,000
Jun 16, 2026
25.40
25.40
25.05
25.10
24.11
13,000
Jun 15, 2026
24.95
25.15
24.95
25.15
24.15
81,000
Jun 12, 2026
25.10
25.40
25.10
25.20
24.20
33,000
Jun 11, 2026
25.45
25.45
25.10
25.10
24.11
33,000
Jun 10, 2026
25.15
25.15
25.00
25.10
24.11
50,000
Jun 9, 2026
25.85
25.85
25.15
25.20
24.20
19,200
Jun 8, 2026
24.50
25.20
24.50
25.20
24.20
85,200
Jun 5, 2026
25.85
25.85
25.50
25.55
24.54
33,050
Jun 4, 2026
25.10
26.85
25.10
26.15
25.11
235,200
Jun 3, 2026
25.15
25.30
25.00
25.10
24.11
139,000
Jun 2, 2026
25.40
25.40
24.80
25.05
24.06
109,000
Jun 1, 2026
25.60
25.60
25.15
25.20
24.20
120,000
May 29, 2026
25.65
26.05
25.45
25.55
24.54
46,010
May 28, 2026
25.85
26.10
25.40
25.65
24.63
88,000
May 27, 2026
26.85
26.85
25.80
26.10
25.07
159,000
May 26, 2026
28.15
28.95
26.65
26.85
25.79
790,200
May 25, 2026
25.40
27.35
25.00
27.35
26.27
420,300
May 22, 2026
24.90
25.15
24.90
25.10
24.11
61,000
May 21, 2026
25.10
25.15
24.80
24.90
23.91
27,001
May 20, 2026
25.20
25.20
24.50
24.80
23.82
45,001
May 19, 2026
24.90
25.30
24.80
24.90
23.91
32,000
May 18, 2026
25.30
25.30
24.85
24.90
23.91
24,000
May 15, 2026
25.10
25.20
24.60
25.00
24.01
102,078
May 14, 2026
25.95
25.95
25.30
25.45
24.44
53,110
May 13, 2026
25.00
25.75
24.70
25.45
24.44
88,000
May 12, 2026
25.15
25.70
24.85
25.10
24.11
78,331
May 11, 2026
25.50
25.50
25.20
25.30
24.30
60,050
May 8, 2026
26.00
26.00
25.35
25.55
24.54
34,300
May 7, 2026
25.95
25.95
25.45
25.55
24.54
46,000
May 6, 2026
25.80
25.95
25.65
25.65
24.63
44,000
May 5, 2026
25.80
26.20
25.50
25.75
24.73
104,000
May 4, 2026
26.05
26.05
25.65
25.75
24.73
66,150
Apr 30, 2026
26.30
26.55
25.95
26.00
24.97
82,726
Apr 29, 2026
26.35
26.65
26.00
26.30
25.26
112,150
Apr 28, 2026
25.75
27.00
25.65
26.25
25.21
129,290
Apr 27, 2026
26.20
26.40
25.00
25.55
24.54
216,000
Apr 24, 2026
25.35
26.30
25.35
26.20
25.16
136,470
Apr 23, 2026
26.95
27.20
25.60
26.00
24.97
667,010
Apr 22, 2026
28.15
28.60
27.00
27.15
26.07
444,036
Apr 21, 2026
30.00
30.05
28.00
28.35
27.23
334,900
Apr 20, 2026
30.60
30.60
29.50
29.55
28.38
239,004
Apr 17, 2026
31.15
31.15
30.60
30.60
29.39
280,000
Apr 16, 2026
31.00
32.90
30.70
31.15
29.92
1,105,000
Apr 15, 2026
28.90
31.55
28.90
31.00
29.77
1,341,000
Apr 14, 2026
30.45
30.80
28.55
28.70
27.56
534,043
Apr 13, 2026
32.70
32.70
30.05
30.05
28.86
451,067
Apr 10, 2026
34.40
34.40
32.20
32.30
31.02
668,481
Apr 9, 2026
31.80
31.80
31.05
31.60
30.35
312,001
Apr 8, 2026
31.45
31.95
30.85
31.30
30.06
646,016
Apr 7, 2026
31.80
32.35
30.20
30.80
29.58
682,100
Apr 2, 2026
33.00
34.15
30.40
31.35
30.11
1,430,495
Apr 1, 2026
28.85
31.40
28.85
31.40
30.16
1,200,005
Mar 31, 2026
30.20
30.45
28.30
28.55
27.42
1,315,000
Mar 30, 2026
30.60
30.60
30.25
30.60
29.39
1,186,205
Mar 27, 2026
26.00
27.85
26.00
27.85
26.75
540,297
Mar 26, 2026
25.30
25.35
25.15
25.35
24.35
11,000
Mar 25, 2026
24.80
25.75
24.80
25.45
24.44
57,000
Mar 24, 2026
24.80
24.80
24.70
24.70
23.72
8,000
Mar 23, 2026
24.75
24.80
24.75
24.80
23.82
7,000
Mar 20, 2026
24.70
24.80
24.70
24.80
23.82
17,000
Mar 19, 2026
24.80
24.80
24.70
24.70
23.72
11,655
Mar 18, 2026
24.70
24.70
23.85
24.60
23.63
25,000
Mar 17, 2026
24.70
24.70
24.70
24.70
23.72
11,715
Mar 16, 2026
24.65
24.75
24.65
24.75
23.77
4,000
Mar 13, 2026
24.70
24.70
24.70
24.70
23.72
1,015
Mar 12, 2026
24.05
24.60
24.05
24.55
23.58
8,000
Mar 11, 2026
24.60
24.80
24.60
24.80
23.82
4,000
Mar 10, 2026
24.05
24.10
24.05
24.10
23.15
4,000
Mar 9, 2026
24.35
24.35
23.65
23.65
22.71
10,000
Mar 6, 2026
25.10
25.10
25.10
25.10
24.11
3,000
Mar 5, 2026
23.95
24.85
23.95
24.75
23.77
8,000
Mar 4, 2026
24.45
24.45
24.45
24.45
23.48
2,000
Mar 3, 2026
25.55
25.55
25.10
25.10
24.11
19,000
Mar 2, 2026
25.90
25.90
24.95
25.10
24.11
9,000
Feb 26, 2026
25.10
25.15
25.00
25.00
24.01
12,000
Feb 25, 2026
25.20
25.20
25.15
25.20
24.20
10,000
Feb 24, 2026
25.20
25.65
25.20
25.20
24.20
17,000
Feb 23, 2026
25.15
25.15
25.10
25.10
24.11
13,000
Feb 11, 2026
25.20
25.20
25.20
25.20
24.20
5,100
Feb 10, 2026
25.20
25.20
25.15
25.15
24.15
13,208
Feb 9, 2026
25.20
25.20
25.20
25.20
24.20
4,000
Feb 6, 2026
25.15
25.20
25.15
25.20
24.20
4,000
Feb 5, 2026
25.00
25.15
25.00
25.15
24.15
2,044
Feb 4, 2026
25.00
25.20
25.00
25.00
24.01
6,000
Feb 3, 2026
25.00
25.00
25.00
25.00
24.01
1,200
Feb 2, 2026
25.20
25.20
25.00
25.00
24.01
5,000
Jan 30, 2026
25.40
25.40
25.40
25.40
24.39
-
Jan 29, 2026
25.40
25.60
25.40
25.40
24.39
19,000
Jan 28, 2026
25.30
25.50
25.30
25.30
24.30
9,000
Jan 27, 2026
25.30
25.30
25.30
25.30
24.30
16,150
Jan 26, 2026
25.25
25.25
25.25
25.25
24.25
-
Jan 23, 2026
25.25
25.25
25.25
25.25
24.25
2,000
Jan 22, 2026
25.20
25.35
25.20
25.30
24.30
9,200
Jan 21, 2026
25.25
25.25
25.20
25.20
24.20
4,000
Jan 20, 2026
25.25
25.30
25.20
25.25
24.25
11,000
Jan 19, 2026
25.30
25.40
25.30
25.40
24.39
5,000
Jan 16, 2026
25.35
25.35
25.25
25.25
24.25
3,000
Jan 15, 2026
25.25
25.25
25.25
25.25
24.25
-
Jan 14, 2026
25.30
25.30
25.25
25.25
24.25
3,000
Jan 13, 2026
25.25
25.30
25.20
25.25
24.25
13,125
Jan 12, 2026
25.60
25.60
25.15
25.55
24.54
4,250
Jan 9, 2026
26.20
26.20
25.60
25.60
24.59
3,009
Jan 8, 2026
25.25
25.30
25.25
25.30
24.30
3,000
Jan 7, 2026
24.90
25.30
24.90
25.25
24.25
19,125
Jan 6, 2026
24.95
25.00
24.95
25.00
24.01
6,000
Jan 5, 2026
24.95
24.95
24.95
24.95
23.96
1,000
Jan 2, 2026
24.85
24.90
24.85
24.90
23.91
2,000
Dec 31, 2025
24.95
25.00
24.95
25.00
24.01
16,000
Dec 30, 2025
24.80
25.05
24.80
24.95
23.96
17,000
Dec 29, 2025
24.80
24.80
24.80
24.80
23.82
3,000
Dec 26, 2025
24.80
24.90
24.80
24.90
23.91
5,000
Dec 24, 2025
24.80
24.80
24.80
24.80
23.82
-
Dec 23, 2025
24.80
24.80
24.80
24.80
23.82
4,000
Dec 22, 2025
24.80
24.80
24.75
24.75
23.77
3,968
Dec 19, 2025
24.80
24.80
24.80
24.80
23.82
6,000
Dec 18, 2025
24.85
24.85
24.75
24.75
23.77
5,128
Dec 17, 2025
24.80
24.85
24.70
24.85
23.87
6,000
Dec 16, 2025
24.85
24.90
24.55
24.90
23.91
13,000
Dec 15, 2025
24.90
24.90
24.80
24.90
23.91
5,000
Dec 12, 2025
24.80
24.90
24.80
24.90
23.91
6,020
Dec 11, 2025
24.80
24.85
24.80
24.85
23.87
10,000
Dec 10, 2025
24.80
24.90
24.80
24.90
23.91
9,000
Dec 9, 2025
24.85
24.90
24.85
24.90
23.91
7,000
Dec 8, 2025
24.80
24.95
24.80
24.95
23.96
2,000
Dec 5, 2025
24.70
24.95
24.70
24.95
23.96
3,000
Dec 4, 2025
24.90
25.00
24.90
25.00
24.01
4,000
Dec 3, 2025
25.00
25.05
25.00
25.05
24.06
20,000
Dec 2, 2025
25.00
25.15
25.00
25.15
24.15
8,000
Dec 1, 2025
25.00
25.00
25.00
25.00
24.01
6,000
Nov 28, 2025
24.95
25.00
24.90
25.00
24.01
9,044
Nov 27, 2025
25.00
25.00
25.00
25.00
24.01
3,000
Nov 26, 2025
24.60
25.00
24.50
25.00
24.01
21,000
Nov 25, 2025
24.80
24.80
24.80
24.80
23.82
2,000
Nov 24, 2025
24.75
24.75
24.75
24.75
23.77
-
Nov 21, 2025
24.75
24.75
24.75
24.75
23.77
-
Nov 20, 2025
24.80
24.80
24.75
24.75
23.77
6,000
Nov 19, 2025
24.80
24.80
24.50
24.80
23.82
11,000
Nov 18, 2025
24.80
24.80
24.65
24.80
23.82
13,000
Nov 17, 2025
24.80
24.85
24.80
24.85
23.87
3,000
Nov 14, 2025
24.65
24.65
24.65
24.65
23.67
1,000
Nov 13, 2025
24.90
24.90
24.85
24.85
23.87
10,000
Nov 12, 2025
24.80
24.80
24.80
24.80
23.82
3,000
Nov 11, 2025
24.80
24.80
24.65
24.65
23.67
33,000
Nov 10, 2025
24.85
24.85
24.65
24.70
23.72
16,000
Nov 7, 2025
24.85
24.85
24.85
24.85
23.87
3,020
Nov 6, 2025
24.80
24.90
24.75
24.80
23.82
68,000
