Sun Race Sturmey-Archer Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.400	16.500	14.900	16.500	16.500	1,056,664
2026-10-16	14.950	15.350	14.950	15.000	15.000	52,462
2026-10-15	14.900	15.000	14.750	14.950	14.950	71,000
2026-10-14	15.300	15.300	14.750	14.900	14.900	146,002
2026-10-13	15.300	15.450	14.950	14.950	14.950	49,051
2026-10-12	15.200	15.600	15.150	15.300	15.300	90,001
2026-10-08	15.550	15.550	14.900	14.900	14.900	82,000
2026-10-07	15.100	15.100	14.800	15.050	15.050	55,011
2026-10-06	14.850	14.950	14.700	14.950	14.950	37,000
2026-10-05	15.000	15.000	14.700	14.850	14.850	65,001
2026-10-02	15.000	15.200	14.900	15.000	15.000	39,020
2026-10-01	15.000	15.000	14.800	14.950	14.950	28,650
2026-09-30	14.650	15.150	14.600	15.050	15.050	131,000
2026-09-29	14.800	14.850	14.500	14.550	14.550	40,146
2026-09-24	14.800	14.800	14.650	14.700	14.700	25,011
2026-09-23	14.650	15.100	14.650	14.850	14.850	95,001
2026-09-22	15.000	15.000	14.650	14.650	14.650	111,001
2026-09-21	15.000	15.050	14.950	15.000	15.000	34,001
2026-09-18	14.850	15.200	14.800	15.000	15.000	171,010
2026-09-17	14.900	14.900	14.600	14.750	14.750	49,000
2026-09-16	14.750	14.750	14.450	14.700	14.700	144,003
2026-09-15	15.000	15.000	14.700	14.700	14.700	83,000
2026-09-14	15.400	15.400	14.950	15.000	15.000	128,692
2026-09-11	15.300	15.400	15.050	15.150	15.150	101,100
2026-09-10	15.500	15.650	15.500	15.550	15.550	72,000
2026-09-09	15.300	15.650	15.300	15.600	15.600	85,001
2026-09-08	15.550	15.550	15.250	15.300	15.300	95,055
2026-09-07	15.850	15.850	15.400	15.550	15.550	112,418
2026-09-04	16.200	16.200	15.500	15.750	15.750	123,004
2026-09-03	16.050	16.050	15.400	15.400	15.400	357,601
2026-09-02	16.200	16.650	15.900	16.050	16.050	238,010
2026-09-01	16.250	16.500	16.150	16.200	16.200	93,010
2026-08-31	16.500	16.500	16.050	16.300	16.300	237,001
2026-08-28	16.600	16.600	16.400	16.450	16.450	125,000
2026-08-27	16.350	16.800	16.350	16.400	16.400	120,001
2026-08-26	16.450	16.550	16.250	16.300	16.300	174,001
2026-08-25	16.550	16.600	16.200	16.300	16.300	528,019
2026-08-24	16.700	16.750	16.550	16.600	16.600	124,100
2026-08-21	16.700	16.950	16.650	16.800	16.800	176,015
2026-08-20	17.250	17.250	16.500	16.700	16.700	362,001
2026-08-19	16.350	17.100	16.300	17.000	17.000	412,103
2026-08-18	17.350	17.350	16.550	16.550	16.550	462,051
2026-08-17	17.300	17.650	17.100	17.200	17.200	409,001
2026-08-14	17.750	17.750	17.000	17.200	17.200	414,078
2026-08-13	18.550	18.650	17.550	17.600	17.600	914,000
2026-08-12	18.500	18.650	18.200	18.550	18.550	739,000
2026-08-11	18.300	19.200	17.750	19.000	19.000	1,277,015
2026-08-10	18.000	19.300	18.000	18.300	18.300	1,176,000
2026-08-07	19.250	19.450	18.250	18.250	18.250	1,578,082
2026-08-06	17.600	19.150	17.600	19.150	19.150	1,768,090
2026-08-05	17.550	17.750	17.250	17.450	17.450	727,009
2026-08-04	18.300	18.450	17.450	17.800	17.800	915,001
2026-08-03	17.650	19.400	17.600	18.300	18.300	1,350,001
2026-07-31	19.550	19.550	18.000	18.150	18.150	2,127,001
2026-07-30	18.900	20.700	18.550	18.550	18.550	6,770,030
2026-07-29	17.500	18.900	17.500	18.900	18.900	3,330,911
2026-07-28	18.000	19.400	17.200	17.200	17.200	5,740,050
2026-07-27	16.100	17.700	16.100	17.700	17.700	1,204,000
2026-07-24	16.350	16.400	15.900	16.100	16.100	558,013
2026-07-23	16.700	16.850	16.000	16.750	16.750	413,001

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	1.6000 TWD
2022-11-21	1.8000 TWD
2022-07-13	2.6000 TWD
2021-09-29	1.8000 TWD
2020-08-26	0.8000 TWD
2019-08-29	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.