Sun Race Sturmey-Archer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	31.600	31.600	31.350	31.550	31.550	40,003
2024-01-25	31.600	31.700	31.350	31.550	31.550	33,046
2024-01-24	31.750	31.800	31.600	31.700	31.700	32,500
2024-01-23	31.950	31.950	31.600	31.700	31.700	47,051
2024-01-22	31.450	31.700	31.400	31.650	31.650	25,013
2024-01-19	31.800	31.800	31.350	31.400	31.400	51,000
2024-01-18	31.800	31.850	31.600	31.850	31.850	14,000
2024-01-17	31.900	31.900	31.500	31.800	31.800	54,001
2024-01-16	32.300	32.300	31.900	32.000	32.000	20,150
2024-01-15	32.000	32.500	32.000	32.300	32.300	35,051
2024-01-12	31.700	32.250	31.700	32.050	32.050	68,538
2024-01-11	32.000	32.200	31.750	32.200	32.200	74,010
2024-01-10	32.550	32.550	31.900	32.000	32.000	79,002
2024-01-09	32.850	32.850	32.600	32.650	32.650	39,003
2024-01-08	32.850	32.850	32.800	32.800	32.800	14,251
2024-01-05	32.750	32.800	32.600	32.750	32.750	31,000
2024-01-04	32.750	32.750	32.600	32.700	32.700	21,000
2024-01-03	32.850	32.850	32.750	32.750	32.750	22,010
2024-01-02	33.100	33.100	33.000	33.000	33.000	21,000
2023-12-29	33.100	33.150	33.000	33.150	33.150	12,710
2023-12-28	32.800	33.100	32.800	33.100	33.100	28,135
2023-12-27	32.800	32.850	32.700	32.750	32.750	28,500
2023-12-26	32.850	32.850	32.650	32.850	32.850	26,001
2023-12-25	33.300	33.300	32.900	32.900	32.900	15,079
2023-12-22	33.050	33.100	32.900	32.950	32.950	41,001
2023-12-21	33.500	33.500	33.200	33.200	33.200	32,010
2023-12-20	33.100	33.550	32.900	33.550	33.550	33,085
2023-12-19	33.350	33.400	33.100	33.100	33.100	43,002
2023-12-18	33.500	33.550	33.400	33.400	33.400	25,553
2023-12-15	33.300	33.550	33.300	33.550	33.550	42,004
2023-12-14	33.450	33.450	33.350	33.400	33.400	29,005
2023-12-13	33.350	33.500	33.100	33.250	33.250	98,011
2023-12-12	33.800	33.800	33.500	33.700	33.700	68,004
2023-12-11	33.950	33.950	33.550	33.800	33.800	47,004
2023-12-08	34.200	34.250	34.150	34.200	34.200	39,180
2023-12-07	34.600	34.600	34.000	34.200	34.200	64,002
2023-12-06	34.250	34.250	33.950	34.100	34.100	67,045
2023-12-05	34.450	34.450	34.150	34.250	34.250	18,012
2023-12-04	34.000	34.450	34.000	34.450	34.450	121,410
2023-12-01	33.800	34.000	33.800	34.000	34.000	33,368
2023-11-30	33.650	33.900	33.650	33.850	33.850	40,001
2023-11-29	33.800	33.900	33.600	33.650	33.650	70,056
2023-11-28	34.100	34.450	34.000	34.350	34.350	136,175
2023-11-27	34.200	34.200	33.900	34.100	34.100	59,129
2023-11-24	34.150	34.150	34.000	34.100	34.100	56,060
2023-11-23	34.350	34.350	33.800	34.100	34.100	63,091
2023-11-22	34.000	34.000	33.600	34.000	34.000	97,326
2023-11-21	34.000	34.000	33.500	33.600	33.600	101,001
2023-11-20	34.000	34.150	33.500	34.000	34.000	89,010
2023-11-17	33.300	34.100	33.300	34.000	34.000	319,333
2023-11-16	32.850	33.100	32.850	33.100	33.100	105,010
2023-11-15	32.300	32.850	32.300	32.650	32.650	97,010
2023-11-14	32.000	32.200	31.800	32.100	32.100	52,010
2023-11-13	32.000	32.000	31.600	32.000	32.000	41,010
2023-11-10	32.100	32.100	31.900	32.100	32.100	36,010
2023-11-09	32.000	32.100	31.900	32.100	32.100	30,018
2023-11-08	31.800	32.000	31.800	32.000	32.000	26,197
2023-11-07	32.000	32.050	31.700	31.900	31.900	63,000
2023-11-06	31.200	32.100	31.200	32.000	32.000	168,899
2023-11-03	30.300	31.200	30.300	30.850	30.850	121,002

← NewerPage 12 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.