Soonest Express Co., Ltd. (TPEX:2643)
Taiwan
· Delayed Price · Currency is TWD 70.10
+0.10 (0.14%)
Mar 10, 2026, 10:06 AM CST
Soonest Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.00 | 70.00 | 68.60 | 70.00 | - | -0.85% | 105,174 |
| Mar 6, 2026 | 70.30 | 70.70 | 70.30 | 70.60 | 70.60 | -0.14% | 10,766 |
| Mar 5, 2026 | 70.90 | 71.30 | 70.00 | 70.70 | 70.70 | 1.00% | 33,246 |
| Mar 4, 2026 | 71.70 | 71.70 | 69.50 | 70.00 | 70.00 | -4.11% | 229,835 |
| Mar 3, 2026 | 72.80 | 73.20 | 72.70 | 73.00 | 73.00 | 0.27% | 36,784 |
| Mar 2, 2026 | 72.70 | 73.10 | 72.70 | 72.80 | 72.80 | - | 72,149 |
| Feb 26, 2026 | 72.20 | 72.80 | 72.20 | 72.80 | 72.80 | 0.69% | 20,822 |
| Feb 25, 2026 | 72.50 | 72.50 | 72.10 | 72.30 | 72.30 | -0.28% | 22,851 |
| Feb 24, 2026 | 72.30 | 72.60 | 71.90 | 72.50 | 72.50 | 0.28% | 45,721 |
| Feb 23, 2026 | 72.10 | 72.90 | 71.90 | 72.30 | 72.30 | -1.23% | 46,305 |
| Feb 11, 2026 | 72.20 | 73.40 | 72.20 | 73.20 | 73.20 | 0.97% | 17,057 |
| Feb 10, 2026 | 72.30 | 72.60 | 72.30 | 72.50 | 72.50 | -0.28% | 26,098 |
| Feb 9, 2026 | 72.10 | 72.70 | 71.90 | 72.70 | 72.70 | 0.14% | 29,399 |
| Feb 6, 2026 | 72.30 | 72.60 | 72.20 | 72.60 | 72.60 | -0.14% | 10,536 |
| Feb 5, 2026 | 72.40 | 72.70 | 72.20 | 72.70 | 72.70 | 0.41% | 17,706 |
| Feb 4, 2026 | 72.20 | 72.40 | 72.20 | 72.40 | 72.40 | 0.28% | 36,428 |
| Feb 3, 2026 | 72.00 | 72.70 | 71.90 | 72.20 | 72.20 | 0.28% | 35,079 |
| Feb 2, 2026 | 71.80 | 72.00 | 71.80 | 72.00 | 72.00 | -0.96% | 18,587 |
| Jan 30, 2026 | 72.90 | 72.90 | 72.30 | 72.70 | 72.70 | -0.27% | 21,474 |
| Jan 29, 2026 | 72.00 | 72.90 | 72.00 | 72.90 | 72.90 | 0.83% | 33,649 |
| Jan 28, 2026 | 72.30 | 72.30 | 72.20 | 72.30 | 72.30 | -0.28% | 14,385 |
| Jan 27, 2026 | 72.50 | 72.50 | 71.90 | 72.50 | 72.50 | - | 30,732 |
| Jan 26, 2026 | 71.90 | 72.50 | 71.90 | 72.50 | 72.50 | 0.83% | 19,751 |
| Jan 23, 2026 | 71.90 | 72.00 | 71.60 | 71.90 | 71.90 | -0.14% | 23,005 |
| Jan 22, 2026 | 71.60 | 72.30 | 71.60 | 72.00 | 72.00 | 0.28% | 5,334 |
| Jan 21, 2026 | 72.30 | 72.30 | 71.50 | 71.80 | 71.80 | -0.55% | 50,617 |
| Jan 20, 2026 | 72.00 | 72.50 | 71.70 | 72.20 | 72.20 | 0.28% | 28,259 |
| Jan 19, 2026 | 72.00 | 72.30 | 71.60 | 72.00 | 72.00 | -0.55% | 108,752 |
| Jan 16, 2026 | 72.70 | 72.90 | 72.20 | 72.40 | 72.40 | -0.55% | 74,356 |
| Jan 15, 2026 | 72.90 | 72.90 | 72.50 | 72.80 | 72.80 | -0.27% | 14,027 |
| Jan 14, 2026 | 72.60 | 73.00 | 72.40 | 73.00 | 73.00 | 0.69% | 62,127 |
| Jan 13, 2026 | 72.40 | 72.60 | 72.20 | 72.50 | 72.50 | -0.41% | 56,454 |
| Jan 12, 2026 | 73.60 | 73.60 | 72.80 | 72.80 | 72.80 | -0.68% | 48,568 |
| Jan 9, 2026 | 73.50 | 73.80 | 73.10 | 73.30 | 73.30 | -0.68% | 10,122 |
| Jan 8, 2026 | 72.90 | 73.80 | 72.50 | 73.80 | 73.80 | 0.82% | 36,550 |
| Jan 7, 2026 | 72.70 | 73.80 | 72.30 | 73.20 | 73.20 | 0.69% | 234,209 |
| Jan 6, 2026 | 73.20 | 73.90 | 72.60 | 72.70 | 72.70 | -0.55% | 53,525 |
| Jan 5, 2026 | 74.00 | 74.00 | 73.10 | 73.10 | 73.10 | -1.22% | 56,483 |
| Jan 2, 2026 | 73.90 | 74.00 | 73.60 | 74.00 | 74.00 | - | 57,335 |
| Dec 31, 2025 | 73.60 | 74.00 | 73.30 | 74.00 | 74.00 | 0.54% | 24,111 |
| Dec 30, 2025 | 73.10 | 73.60 | 73.00 | 73.60 | 73.60 | 0.55% | 13,182 |
| Dec 29, 2025 | 73.50 | 73.90 | 73.00 | 73.20 | 73.20 | - | 26,337 |
| Dec 26, 2025 | 73.20 | 73.20 | 72.80 | 73.20 | 73.20 | - | 30,088 |
| Dec 24, 2025 | 73.50 | 73.90 | 73.20 | 73.20 | 73.20 | -1.08% | 40,580 |
| Dec 23, 2025 | 74.00 | 74.70 | 73.20 | 74.00 | 74.00 | - | 34,289 |
| Dec 22, 2025 | 74.00 | 74.30 | 73.60 | 74.00 | 74.00 | - | 21,532 |
| Dec 19, 2025 | 73.40 | 74.00 | 73.40 | 74.00 | 74.00 | 0.82% | 32,034 |
| Dec 18, 2025 | 73.70 | 73.70 | 73.20 | 73.40 | 73.40 | -0.68% | 8,371 |
| Dec 17, 2025 | 74.10 | 74.10 | 73.90 | 73.90 | 73.90 | -1.20% | 15,017 |
| Dec 16, 2025 | 75.50 | 75.50 | 74.50 | 74.80 | 74.80 | -0.93% | 24,737 |
| Dec 15, 2025 | 75.50 | 75.70 | 75.50 | 75.50 | 75.50 | -0.53% | 18,155 |
| Dec 12, 2025 | 75.90 | 76.20 | 75.80 | 75.90 | 75.90 | - | 39,576 |
| Dec 11, 2025 | 74.00 | 75.90 | 73.30 | 75.90 | 75.90 | 2.29% | 78,816 |
| Dec 10, 2025 | 75.70 | 75.70 | 73.60 | 74.20 | 74.20 | -1.07% | 49,046 |
| Dec 9, 2025 | 74.90 | 75.60 | 74.50 | 75.00 | 75.00 | 0.81% | 233,268 |
| Dec 8, 2025 | 73.40 | 74.50 | 73.40 | 74.40 | 74.40 | 2.76% | 97,677 |
| Dec 5, 2025 | 73.20 | 73.20 | 72.10 | 72.40 | 72.40 | 0.42% | 15,601 |
| Dec 4, 2025 | 72.20 | 72.20 | 72.00 | 72.10 | 72.10 | 0.14% | 14,292 |
| Dec 3, 2025 | 71.90 | 72.50 | 71.50 | 72.00 | 72.00 | - | 58,429 |
| Dec 2, 2025 | 71.70 | 72.00 | 71.70 | 72.00 | 72.00 | -0.69% | 7,403 |
| Dec 1, 2025 | 71.90 | 72.50 | 71.50 | 72.50 | 72.50 | 0.28% | 19,473 |
| Nov 28, 2025 | 72.10 | 72.40 | 71.90 | 72.30 | 72.30 | 0.28% | 19,636 |
| Nov 27, 2025 | 71.40 | 72.10 | 71.00 | 72.10 | 72.10 | 0.56% | 37,553 |
| Nov 26, 2025 | 72.00 | 72.00 | 71.30 | 71.70 | 71.70 | -0.42% | 24,141 |
| Nov 25, 2025 | 71.30 | 72.00 | 71.00 | 72.00 | 72.00 | 0.84% | 35,852 |
| Nov 24, 2025 | 71.50 | 71.50 | 71.00 | 71.40 | 71.40 | 0.28% | 26,132 |
| Nov 21, 2025 | 70.90 | 71.20 | 70.30 | 71.20 | 71.20 | - | 11,172 |
| Nov 20, 2025 | 70.60 | 71.20 | 70.60 | 71.20 | 71.20 | 0.85% | 19,125 |
| Nov 19, 2025 | 71.50 | 71.50 | 70.60 | 70.60 | 70.60 | -0.14% | 18,557 |
| Nov 18, 2025 | 71.90 | 72.40 | 70.60 | 70.70 | 70.70 | -1.39% | 27,237 |
| Nov 17, 2025 | 71.40 | 71.70 | 70.30 | 71.70 | 71.70 | 1.13% | 44,435 |
| Nov 14, 2025 | 70.60 | 71.00 | 70.40 | 70.90 | 70.90 | -0.56% | 126,323 |
| Nov 13, 2025 | 71.60 | 71.60 | 71.00 | 71.30 | 71.30 | -1.25% | 70,556 |
| Nov 12, 2025 | 73.20 | 73.20 | 71.50 | 72.20 | 72.20 | -0.96% | 65,076 |
| Nov 11, 2025 | 73.30 | 73.30 | 72.60 | 72.90 | 72.90 | -0.41% | 28,509 |
| Nov 10, 2025 | 74.50 | 74.50 | 73.00 | 73.20 | 73.20 | -1.74% | 38,882 |
| Nov 7, 2025 | 73.60 | 74.50 | 72.90 | 74.50 | 74.50 | 3.33% | 264,768 |
| Nov 6, 2025 | 71.50 | 72.50 | 71.50 | 72.10 | 72.10 | 0.84% | 181,881 |
| Nov 5, 2025 | 71.10 | 71.50 | 70.50 | 71.50 | 71.50 | 0.70% | 122,460 |
| Nov 4, 2025 | 70.20 | 71.00 | 70.20 | 71.00 | 71.00 | 0.14% | 48,400 |
| Nov 3, 2025 | 70.90 | 71.10 | 70.30 | 70.90 | 70.90 | 0.85% | 50,697 |
| Oct 31, 2025 | 70.70 | 70.70 | 69.70 | 70.30 | 70.30 | -0.57% | 23,087 |
| Oct 30, 2025 | 70.80 | 70.80 | 70.30 | 70.70 | 70.70 | -0.14% | 20,318 |
| Oct 29, 2025 | 70.40 | 70.80 | 70.00 | 70.80 | 70.80 | 0.85% | 44,550 |
| Oct 28, 2025 | 70.20 | 70.30 | 70.00 | 70.20 | 70.20 | - | 30,539 |
| Oct 27, 2025 | 69.60 | 70.40 | 69.40 | 70.20 | 70.20 | 0.72% | 28,658 |
| Oct 23, 2025 | 69.90 | 70.00 | 69.60 | 69.70 | 69.70 | -0.29% | 22,120 |
| Oct 22, 2025 | 69.50 | 69.90 | 69.50 | 69.90 | 69.90 | 0.14% | 20,194 |
| Oct 21, 2025 | 69.30 | 69.80 | 69.30 | 69.80 | 69.80 | 1.16% | 28,600 |
| Oct 20, 2025 | 69.10 | 69.10 | 68.90 | 69.00 | 69.00 | -0.14% | 38,300 |
| Oct 17, 2025 | 69.10 | 69.30 | 68.80 | 69.10 | 69.10 | -0.58% | 14,311 |
| Oct 16, 2025 | 69.20 | 69.50 | 69.20 | 69.50 | 69.50 | 0.29% | 15,492 |
| Oct 15, 2025 | 68.90 | 69.40 | 68.80 | 69.30 | 69.30 | -0.29% | 19,401 |
| Oct 14, 2025 | 69.30 | 69.70 | 69.00 | 69.50 | 69.50 | 1.16% | 46,000 |
| Oct 13, 2025 | 68.50 | 69.20 | 68.50 | 68.70 | 68.70 | -0.72% | 46,287 |
| Oct 9, 2025 | 69.00 | 69.30 | 69.00 | 69.20 | 69.20 | -0.14% | 19,159 |
| Oct 8, 2025 | 68.90 | 69.30 | 68.80 | 69.30 | 69.30 | 0.14% | 36,345 |
| Oct 7, 2025 | 70.00 | 70.00 | 69.00 | 69.20 | 69.20 | -0.57% | 38,160 |
| Oct 3, 2025 | 69.10 | 69.60 | 69.00 | 69.60 | 69.60 | -0.57% | 28,466 |
| Oct 2, 2025 | 69.80 | 70.20 | 69.20 | 70.00 | 70.00 | -0.14% | 33,483 |