Sun Race Sturmey-Archer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	34.100	34.150	33.800	33.850	33.850	140,000
2024-05-03	34.050	34.100	33.850	33.950	33.950	94,001
2024-05-02	34.250	34.250	33.900	34.000	34.000	124,000
2024-04-30	34.100	34.250	34.000	34.250	34.250	84,002
2024-04-29	34.400	34.550	34.050	34.200	34.200	170,005
2024-04-26	35.000	35.000	34.400	34.400	34.400	157,003
2024-04-25	34.900	35.250	34.900	34.900	34.900	160,010
2024-04-24	34.800	34.950	34.700	34.850	34.850	169,010
2024-04-23	34.150	34.500	34.000	34.500	34.500	75,033
2024-04-22	33.850	34.500	33.850	34.100	34.100	101,025
2024-04-19	34.100	34.100	33.700	33.950	33.950	158,101
2024-04-18	34.150	34.400	34.000	34.300	34.300	68,007
2024-04-17	34.050	34.450	34.050	34.150	34.150	97,042
2024-04-16	34.300	34.350	33.900	34.050	34.050	225,054
2024-04-15	34.650	34.950	34.400	34.450	34.450	118,038
2024-04-12	35.200	35.200	34.750	35.000	35.000	182,008
2024-04-11	34.150	35.400	34.150	35.100	35.100	533,172
2024-04-10	33.800	34.200	33.800	34.150	34.150	103,024
2024-04-09	33.850	33.950	33.700	33.800	33.800	77,519
2024-04-08	33.950	33.950	33.700	33.850	33.850	51,018
2024-04-03	33.700	33.900	33.700	33.700	33.700	89,010
2024-04-02	33.900	33.900	33.700	33.850	33.850	85,019
2024-04-01	34.300	34.300	33.500	33.900	33.900	76,006
2024-03-29	34.250	34.250	33.800	33.900	33.900	67,000
2024-03-28	34.500	34.700	34.150	34.300	34.300	105,150
2024-03-27	34.000	34.450	33.950	34.300	34.300	149,107
2024-03-26	34.150	35.000	33.900	34.000	34.000	324,028
2024-03-25	33.350	34.250	33.350	33.950	33.950	171,174
2024-03-22	33.800	33.900	33.200	33.350	33.350	153,220
2024-03-21	34.100	34.600	33.800	33.900	33.900	184,315
2024-03-20	33.750	34.650	33.500	34.000	34.000	395,089
2024-03-19	34.050	34.800	33.000	33.700	33.700	524,253
2024-03-18	32.300	33.100	31.700	33.100	33.100	247,021
2024-03-15	32.000	32.400	31.900	32.300	32.300	121,013
2024-03-14	32.300	32.300	31.800	31.850	31.850	261,017
2024-03-13	32.950	32.950	32.000	32.350	32.350	367,027
2024-03-12	33.250	33.250	32.800	32.950	32.950	298,048
2024-03-11	32.750	33.650	32.400	33.250	33.250	475,572
2024-03-08	36.900	36.900	33.000	33.100	33.100	3,373,377
2024-03-07	36.000	37.600	35.200	36.650	36.650	6,922,336
2024-03-06	31.250	34.200	31.100	34.200	34.200	1,264,828
2024-03-05	31.450	31.450	31.000	31.100	31.100	124,005
2024-03-04	31.550	31.800	31.550	31.550	31.550	154,595
2024-03-01	32.050	32.050	31.700	31.750	31.750	58,060
2024-02-29	31.550	32.000	31.550	31.950	31.950	39,016
2024-02-27	31.700	31.700	31.450	31.550	31.550	137,128
2024-02-26	31.850	31.900	31.700	31.700	31.700	86,012
2024-02-23	31.900	32.200	31.800	31.800	31.800	64,318
2024-02-22	32.100	32.150	31.850	31.900	31.900	92,004
2024-02-21	32.200	32.450	32.100	32.100	32.100	113,012
2024-02-20	32.050	32.100	31.900	32.100	32.100	94,016
2024-02-19	31.950	32.200	31.900	32.050	32.050	194,060
2024-02-16	31.400	32.050	31.400	31.950	31.950	142,014
2024-02-15	31.150	31.400	31.000	31.150	31.150	91,015
2024-02-05	31.000	31.150	30.750	31.150	31.150	46,049
2024-02-02	31.200	31.350	31.000	31.000	31.000	95,225
2024-02-01	31.500	31.500	31.150	31.200	31.200	112,002
2024-01-31	31.250	31.300	31.200	31.200	31.200	78,010
2024-01-30	31.400	31.500	31.350	31.400	31.400	29,100
2024-01-29	31.600	31.600	31.500	31.500	31.500	69,005

← NewerPage 11 of 21 · 1,216 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.