Sun Race Sturmey-Archer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	31.300	31.350	30.950	31.000	31.000	55,083
2024-08-01	31.800	31.800	31.500	31.550	31.550	64,265
2024-07-31	31.700	31.700	31.350	31.400	31.400	62,017
2024-07-30	30.500	31.000	30.500	30.850	30.850	28,001
2024-07-29	31.200	31.200	30.800	30.800	30.800	22,045
2024-07-26	30.950	30.950	30.900	30.900	30.900	7,011
2024-07-23	30.600	31.000	30.600	30.900	30.900	15,001
2024-07-22	31.250	31.250	30.450	30.550	30.550	118,016
2024-07-19	31.650	31.650	31.300	31.300	31.300	67,010
2024-07-18	31.600	31.900	31.600	31.700	31.700	28,010
2024-07-17	31.750	31.900	31.650	31.850	31.850	43,000
2024-07-16	31.700	31.700	31.500	31.650	31.650	99,001
2024-07-15	31.700	31.800	31.700	31.800	31.800	53,001
2024-07-12	31.350	32.400	31.350	31.650	31.650	78,000
2024-07-11	31.500	32.000	31.500	31.800	31.800	106,010
2024-07-10	31.500	31.500	31.150	31.350	31.350	78,060
2024-07-09	32.050	32.050	31.500	31.500	31.500	185,045
2024-07-08	32.450	32.450	32.050	32.050	32.050	59,900
2024-07-05	32.200	32.500	32.050	32.250	32.250	124,589
2024-07-04	32.700	32.700	32.300	32.300	32.300	69,021
2024-07-03	32.600	32.600	32.200	32.250	32.250	55,000
2024-07-02	32.950	32.950	32.150	32.200	32.200	40,007
2024-07-01	32.150	33.500	32.150	32.500	32.500	131,502
2024-06-28	31.800	32.100	31.800	31.950	31.950	37,001
2024-06-27	32.000	32.000	31.700	31.800	31.800	46,122
2024-06-26	31.950	32.100	31.900	32.000	32.000	35,001
2024-06-25	32.000	32.000	31.500	31.750	31.750	53,002
2024-06-24	31.900	31.900	31.600	31.700	31.700	42,005
2024-06-21	32.200	32.200	31.550	31.850	31.850	174,051
2024-06-20	32.150	32.200	31.900	32.100	32.100	66,011
2024-06-19	32.200	32.350	32.000	32.150	32.150	60,085
2024-06-18	31.900	32.300	31.900	32.200	32.200	86,250
2024-06-17	31.950	32.100	31.850	31.900	31.900	67,002
2024-06-14	32.000	32.300	31.600	31.950	31.950	150,002
2024-06-13	32.100	32.950	31.950	32.000	32.000	81,001
2024-06-12	32.450	32.700	32.000	32.050	32.050	103,001
2024-06-11	33.300	33.350	32.600	32.600	32.600	161,010
2024-06-07	33.050	33.100	32.950	33.050	33.050	55,015
2024-06-06	33.150	33.300	33.000	33.050	33.050	74,001
2024-06-05	33.200	33.300	33.000	33.150	33.150	114,100
2024-06-04	33.150	33.550	33.150	33.200	33.200	55,068
2024-06-03	33.550	33.550	33.150	33.350	33.350	107,066
2024-05-31	33.600	33.700	33.500	33.600	33.600	45,713
2024-05-30	33.900	33.900	33.500	33.500	33.500	149,360
2024-05-29	33.900	33.900	33.650	33.900	33.900	92,038
2024-05-28	34.000	34.000	33.800	33.950	33.950	68,605
2024-05-27	33.900	34.100	33.800	33.800	33.800	75,024
2024-05-24	34.200	34.200	33.750	33.900	33.900	121,347
2024-05-23	33.950	34.050	33.800	33.900	33.900	92,030
2024-05-22	34.350	34.500	34.150	34.200	34.200	93,024
2024-05-21	34.550	34.600	34.150	34.250	34.250	81,051
2024-05-20	34.750	34.750	34.150	34.700	34.700	73,005
2024-05-17	34.200	34.250	34.050	34.250	34.250	95,099
2024-05-16	34.550	34.550	34.200	34.200	34.200	107,002
2024-05-15	34.750	34.950	34.400	34.500	34.500	136,001
2024-05-14	34.600	35.000	34.600	34.700	34.700	101,012
2024-05-13	35.100	35.100	34.550	34.700	34.700	112,002
2024-05-10	34.050	34.800	34.050	34.700	34.700	208,037
2024-05-09	34.650	34.650	34.200	34.200	34.200	122,975
2024-05-08	34.250	34.800	34.250	34.550	34.550	203,030

← NewerPage 10 of 21 · 1,221 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.