Sun Race Sturmey-Archer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	42.000	42.000	41.700	41.800	40.185	125,006
2023-02-07	41.650	42.000	41.650	41.900	40.281	78,008
2023-02-06	42.200	42.200	41.750	41.850	40.233	120,072
2023-02-03	42.300	42.300	41.800	42.050	40.425	164,002
2023-02-02	41.550	42.300	41.550	42.200	40.569	279,252
2023-02-01	41.250	41.700	41.250	41.550	39.944	133,001
2023-01-31	40.800	41.400	40.800	41.250	39.656	163,015
2023-01-30	40.500	41.100	40.500	40.850	39.271	184,486
2023-01-17	40.100	40.350	40.050	40.300	38.743	85,001
2023-01-16	40.100	40.500	40.050	40.300	38.743	86,003
2023-01-13	40.200	40.350	39.950	40.100	38.550	213,000
2023-01-12	40.500	40.500	39.950	40.050	38.502	273,507
2023-01-11	40.900	40.900	40.300	40.300	38.743	349,001
2023-01-10	41.550	41.550	40.950	41.250	39.656	168,002
2023-01-09	41.150	41.600	41.150	41.350	39.752	188,002
2023-01-06	40.750	41.050	40.700	41.000	39.416	100,001
2023-01-05	41.250	41.250	40.850	40.850	39.271	144,340
2023-01-04	40.850	41.350	40.650	40.950	39.367	145,011
2023-01-03	40.550	40.850	40.200	40.850	39.271	133,000
2022-12-30	40.650	40.800	40.500	40.550	38.983	126,000
2022-12-29	40.700	40.700	40.050	40.600	39.031	129,002
2022-12-28	41.000	41.100	40.400	40.700	39.127	244,022
2022-12-27	40.850	41.250	40.800	40.900	39.319	133,003
2022-12-26	41.100	41.100	40.800	40.850	39.271	156,001
2022-12-23	41.000	41.100	40.600	41.100	39.512	88,033
2022-12-22	41.250	41.550	41.250	41.350	39.752	135,002
2022-12-21	41.100	41.500	40.750	40.900	39.319	257,001
2022-12-20	41.900	42.000	41.050	41.150	39.560	487,000
2022-12-19	42.800	42.800	41.800	41.900	40.281	610,002
2022-12-16	43.600	43.600	42.950	43.000	41.338	459,000
2022-12-15	44.100	44.600	44.000	44.100	42.396	314,001
2022-12-14	44.000	44.100	43.250	44.000	42.300	509,053
2022-12-13	45.500	45.500	43.200	44.000	42.300	1,769,110
2022-12-12	45.250	46.750	45.000	46.550	44.751	697,002
2022-12-09	45.450	45.750	45.200	45.200	43.453	214,000
2022-12-08	45.100	45.400	44.950	45.200	43.453	130,001
2022-12-07	45.750	45.750	44.800	45.050	43.309	394,140
2022-12-06	46.500	46.750	45.600	45.650	43.886	298,126
2022-12-05	46.600	46.900	46.350	46.350	44.559	540,003
2022-12-02	45.800	46.500	45.800	46.300	44.511	351,052
2022-12-01	46.000	46.250	45.800	46.000	44.222	437,307
2022-11-30	45.350	45.700	45.350	45.650	43.886	279,000
2022-11-29	44.450	45.600	44.450	45.350	43.597	332,107
2022-11-28	44.200	44.900	44.200	44.600	42.876	184,003
2022-11-25	44.650	44.900	44.100	44.250	42.540	440,337
2022-11-24	44.450	44.900	44.450	44.650	42.924	191,250
2022-11-23	44.250	44.800	44.250	44.450	42.732	181,001
2022-11-22	44.100	44.500	44.100	44.200	42.492	151,041
2022-11-21	45.350	45.350	44.400	44.400	42.684	471,113
2022-11-18	46.350	46.750	46.300	46.500	42.973	588,485
2022-11-17	45.650	46.300	45.650	46.050	42.557	289,010
2022-11-16	46.200	46.400	45.650	45.650	42.187	338,017
2022-11-15	46.050	46.250	45.600	46.150	42.649	255,500
2022-11-14	45.250	46.000	45.050	46.000	42.510	671,030
2022-11-11	46.450	47.750	45.150	45.250	41.817	2,307,211
2022-11-10	47.700	48.000	47.500	47.600	43.989	262,575
2022-11-09	47.800	48.350	47.700	47.850	44.220	578,802
2022-11-08	48.200	48.250	47.400	47.450	43.850	434,000
2022-11-07	47.700	48.200	47.350	47.550	43.943	774,449
2022-11-04	46.500	49.400	46.500	47.600	43.989	2,322,285

← NewerPage 16 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.