Sun Race Sturmey-Archer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	29.950	30.300	29.950	30.150	30.150	63,653
2023-11-01	29.700	29.950	29.700	29.850	29.850	51,002
2023-10-31	30.450	30.450	29.700	29.850	29.850	100,000
2023-10-30	30.150	30.400	30.100	30.250	30.250	25,051
2023-10-27	30.000	30.650	30.000	30.150	30.150	58,000
2023-10-26	30.350	30.450	29.950	29.950	29.950	117,012
2023-10-25	30.050	30.500	30.050	30.500	30.500	36,152
2023-10-24	30.400	30.450	30.000	30.300	30.300	79,011
2023-10-23	30.700	30.800	30.500	30.500	30.500	53,001
2023-10-20	31.050	31.050	29.300	30.750	30.750	152,000
2023-10-19	31.600	31.600	30.900	31.150	31.150	254,005
2023-10-18	32.900	32.900	31.500	32.000	32.000	292,010
2023-10-17	33.400	33.400	32.950	33.000	33.000	134,010
2023-10-16	33.900	33.900	33.400	33.450	33.450	56,056
2023-10-13	34.000	34.150	33.700	33.800	33.800	71,000
2023-10-12	33.900	33.950	33.800	33.850	33.850	160,409
2023-10-11	34.700	34.700	34.050	34.100	34.100	100,001
2023-10-06	33.950	34.750	33.950	34.700	34.700	147,100
2023-10-05	33.950	34.200	33.900	34.050	34.050	45,157
2023-10-04	33.900	33.950	33.850	33.950	33.950	64,026
2023-10-03	33.950	34.150	33.900	33.950	33.950	33,389
2023-10-02	33.950	34.050	33.950	33.950	33.950	27,004
2023-09-28	34.000	34.050	33.950	33.950	33.950	24,050
2023-09-27	34.000	34.000	33.950	34.000	34.000	17,000
2023-09-26	34.250	34.250	34.000	34.100	34.100	41,152
2023-09-25	34.350	34.350	34.150	34.200	34.200	39,135
2023-09-22	34.700	34.700	33.850	34.100	34.100	243,002
2023-09-21	34.700	34.750	34.450	34.550	34.550	63,004
2023-09-20	34.650	34.950	34.600	34.750	34.750	158,000
2023-09-19	34.900	35.100	34.600	34.600	34.600	88,171
2023-09-18	34.950	35.000	34.700	34.850	34.850	59,001
2023-09-15	35.250	35.250	34.900	34.950	34.950	68,001
2023-09-14	34.900	35.250	34.900	35.250	35.250	38,200
2023-09-13	34.850	34.950	34.850	34.900	34.900	26,000
2023-09-12	34.700	35.150	34.300	35.150	35.150	90,011
2023-09-11	35.350	35.400	34.900	34.950	34.950	142,319
2023-09-08	35.700	35.700	35.500	35.600	35.600	27,243
2023-09-07	36.000	36.050	36.000	36.000	36.000	20,140
2023-09-06	36.400	36.500	36.050	36.050	36.050	80,001
2023-09-05	36.300	36.350	36.100	36.250	36.250	46,518
2023-09-04	35.850	36.700	35.750	36.200	36.200	177,644
2023-09-01	35.950	36.100	35.750	36.000	36.000	61,111
2023-08-31	35.200	36.100	35.150	35.950	35.950	94,117
2023-08-30	34.900	35.200	34.700	35.050	35.050	88,075
2023-08-29	35.650	35.650	35.150	35.200	35.200	42,086
2023-08-28	35.550	35.800	35.400	35.550	35.550	45,011
2023-08-25	35.650	36.000	35.550	35.600	35.600	107,000
2023-08-24	36.000	36.000	35.600	35.700	35.700	103,000
2023-08-23	36.000	36.200	35.800	35.800	35.800	69,002
2023-08-22	35.800	36.000	35.700	35.850	35.850	83,003
2023-08-21	35.100	35.700	35.100	35.600	35.600	45,020
2023-08-18	34.800	35.650	34.550	35.100	35.100	114,178
2023-08-17	34.350	35.000	34.350	34.700	34.700	114,109
2023-08-16	34.100	34.650	34.000	34.350	34.350	45,002
2023-08-15	34.100	35.000	34.100	34.900	34.900	75,001
2023-08-14	35.550	35.550	34.000	34.100	34.100	271,554
2023-08-11	35.600	35.600	35.500	35.550	35.550	87,020
2023-08-10	35.900	35.900	35.650	35.700	35.700	54,020
2023-08-09	35.850	35.950	35.750	35.800	35.800	51,000
2023-08-08	36.050	36.400	35.900	36.000	36.000	56,001

← NewerPage 13 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.