Sun Race Sturmey-Archer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	36.050	36.400	35.900	36.000	36.000	56,001
2023-08-07	36.200	36.200	36.000	36.050	36.050	39,000
2023-08-04	36.200	36.400	35.900	36.200	36.200	86,663
2023-08-02	36.650	36.900	35.400	36.050	36.050	205,500
2023-08-01	36.650	36.650	36.500	36.650	36.650	46,100
2023-07-31	36.900	36.950	36.600	36.650	36.650	90,100
2023-07-28	37.050	37.050	36.800	36.900	36.900	107,200
2023-07-27	37.450	37.500	37.200	37.350	37.350	60,005
2023-07-26	36.300	37.400	36.300	37.200	37.200	131,304
2023-07-25	36.000	36.700	36.000	36.450	36.450	39,000
2023-07-24	36.300	36.350	35.800	35.950	35.950	75,001
2023-07-21	36.850	36.850	36.200	36.350	36.350	87,001
2023-07-20	35.450	36.950	35.400	36.850	36.850	220,024
2023-07-19	36.550	36.550	35.400	35.450	35.450	513,169
2023-07-18	37.600	37.600	36.250	36.550	36.550	396,000
2023-07-17	37.950	37.950	37.500	37.600	37.600	350,172
2023-07-14	38.000	38.150	37.950	37.950	37.950	120,001
2023-07-13	38.050	38.300	37.950	38.000	38.000	182,002
2023-07-12	38.300	38.300	38.000	38.050	38.050	143,075
2023-07-11	38.600	38.600	38.200	38.250	38.250	121,070
2023-07-10	38.500	38.500	37.900	38.200	38.200	144,176
2023-07-07	39.200	39.200	38.500	38.500	38.500	410,001
2023-07-06	39.150	39.450	39.150	39.200	39.200	97,035
2023-07-05	39.200	39.500	39.200	39.300	39.300	106,025
2023-07-04	39.400	39.400	38.950	39.000	39.000	202,028
2023-07-03	39.500	39.500	39.200	39.200	39.200	173,010
2023-06-30	39.100	39.350	39.000	39.200	39.200	63,002
2023-06-29	39.400	39.450	39.000	39.000	39.000	103,000
2023-06-28	38.900	39.350	38.900	39.150	39.150	75,004
2023-06-27	38.700	39.100	38.700	38.900	38.900	75,200
2023-06-26	39.350	39.350	38.350	38.700	38.700	414,003
2023-06-21	39.650	39.650	39.100	39.350	39.350	358,001
2023-06-20	39.600	39.950	39.600	39.650	39.650	171,000
2023-06-19	39.900	40.350	39.900	39.950	39.950	180,193
2023-06-16	41.450	41.750	41.000	41.400	39.800	284,010
2023-06-15	41.600	41.850	41.100	41.400	39.800	210,000
2023-06-14	40.500	41.400	40.300	41.400	39.800	268,030
2023-06-13	40.400	40.400	40.000	40.200	38.646	249,002
2023-06-12	41.150	41.150	40.300	40.400	38.839	485,148
2023-06-09	41.800	41.950	41.500	41.650	40.040	116,404
2023-06-08	41.750	42.100	41.700	41.800	40.185	193,005
2023-06-07	41.200	41.650	41.200	41.650	40.040	152,066
2023-06-06	41.400	41.500	41.100	41.200	39.608	183,119
2023-06-05	41.400	41.500	41.300	41.300	39.704	136,501
2023-06-02	41.450	41.700	41.400	41.450	39.848	216,596
2023-06-01	41.100	41.400	41.000	41.300	39.704	140,000
2023-05-31	40.800	41.300	40.750	41.100	39.512	131,179
2023-05-30	40.850	41.100	40.700	40.850	39.271	163,154
2023-05-29	41.100	41.300	40.750	40.850	39.271	160,111
2023-05-26	41.450	41.450	41.000	41.100	39.512	104,601
2023-05-25	41.200	41.450	41.000	41.250	39.656	90,002
2023-05-24	41.150	41.400	41.050	41.200	39.608	108,003
2023-05-23	40.950	41.300	40.800	41.150	39.560	221,014
2023-05-22	40.650	40.750	40.450	40.700	39.127	162,070
2023-05-19	40.200	40.350	40.150	40.300	38.743	73,001
2023-05-18	40.400	40.450	40.100	40.200	38.646	136,150
2023-05-17	40.300	40.550	40.200	40.200	38.646	170,789
2023-05-16	39.950	40.350	39.950	40.300	38.743	89,000
2023-05-15	39.900	39.900	39.700	39.850	38.310	35,025
2023-05-12	39.350	39.900	39.350	39.900	38.358	59,000

← NewerPage 14 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.