Sun Race Sturmey-Archer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	49.400	51.700	47.550	50.300	46.484	5,790,311
2022-08-08	48.000	48.050	47.050	48.050	44.405	4,209,019
2022-08-05	42.600	43.750	42.300	43.700	40.385	368,537
2022-08-04	42.200	42.200	41.250	42.000	38.814	189,000
2022-08-03	42.450	42.800	42.100	42.200	38.999	181,202
2022-08-02	42.650	42.700	42.200	42.450	39.230	184,001
2022-08-01	42.500	43.200	42.000	43.050	39.784	211,066
2022-07-29	41.800	42.500	41.800	42.500	39.276	138,673
2022-07-28	42.850	42.950	41.650	41.750	38.583	403,185
2022-07-27	42.950	43.000	42.600	42.850	39.599	196,221
2022-07-26	43.250	43.450	42.800	42.950	39.692	105,414
2022-07-25	42.900	43.300	42.900	43.200	39.923	86,006
2022-07-22	43.250	43.500	42.500	43.100	39.830	222,007
2022-07-21	42.450	42.750	42.000	42.550	39.322	117,040
2022-07-20	42.450	43.100	42.300	42.400	39.184	312,448
2022-07-19	41.000	42.350	41.000	42.200	38.999	236,006
2022-07-18	41.100	41.300	40.950	41.000	37.890	201,003
2022-07-15	40.900	41.550	40.450	40.950	37.844	273,001
2022-07-14	40.400	41.300	40.400	40.750	37.659	220,000
2022-07-13	40.300	41.600	40.300	40.400	37.335	443,150
2022-07-12	42.500	42.500	40.900	41.900	36.319	676,289
2022-07-11	42.700	43.650	42.550	42.900	37.186	476,254
2022-07-08	42.000	42.900	41.800	42.050	36.449	246,795
2022-07-07	41.250	42.000	40.100	41.450	35.929	324,001
2022-07-06	42.800	42.800	41.150	41.150	35.669	308,000
2022-07-05	43.350	43.700	42.500	42.800	37.099	292,000
2022-07-04	43.950	44.050	42.400	42.700	37.012	445,170
2022-07-01	45.500	45.700	43.800	43.950	38.096	615,073
2022-06-30	46.500	46.500	45.500	45.750	39.656	284,212
2022-06-29	46.550	46.950	46.400	46.950	40.696	118,000
2022-06-28	47.800	47.800	46.750	46.850	40.609	161,033
2022-06-27	46.750	47.750	46.750	47.550	41.216	521,000
2022-06-24	45.300	46.900	45.300	46.250	40.089	267,001
2022-06-23	45.800	45.900	44.550	45.100	39.092	262,008
2022-06-22	46.600	46.600	45.150	45.150	39.136	259,014
2022-06-21	45.200	46.600	45.200	46.350	40.176	488,000
2022-06-20	46.750	47.000	45.050	45.150	39.136	521,100
2022-06-17	46.500	46.950	46.300	46.600	40.393	271,009
2022-06-16	48.100	48.350	47.200	47.250	40.956	281,001
2022-06-15	48.450	48.700	47.500	47.900	41.519	315,344
2022-06-14	49.100	49.200	47.500	48.200	41.780	416,030
2022-06-13	49.900	50.000	49.200	49.200	42.646	315,059
2022-06-10	50.400	50.500	49.750	50.200	43.513	423,842
2022-06-09	50.200	50.500	49.750	49.850	43.210	324,159
2022-06-08	49.550	51.400	49.300	49.650	43.036	1,133,639
2022-06-07	48.250	49.750	48.000	49.450	42.863	380,582
2022-06-06	49.900	49.900	48.500	48.550	42.083	475,060
2022-06-02	49.750	50.000	49.300	49.900	43.253	257,041
2022-06-01	48.800	50.200	48.800	49.300	42.733	757,997
2022-05-31	48.400	48.600	48.350	48.500	42.040	71,060
2022-05-30	48.350	48.600	48.050	48.400	41.953	205,002
2022-05-27	48.000	48.300	47.700	48.000	41.606	73,000
2022-05-26	48.300	48.400	47.650	47.750	41.389	107,001
2022-05-25	48.150	48.400	48.000	48.000	41.606	162,001
2022-05-24	49.200	49.200	48.150	48.350	41.910	133,001
2022-05-23	48.950	48.950	48.250	48.600	42.126	99,002
2022-05-20	48.400	48.800	48.100	48.300	41.866	119,001
2022-05-19	47.700	48.050	47.350	47.800	41.433	176,100
2022-05-18	48.850	49.000	48.600	48.700	42.213	204,220
2022-05-17	47.950	49.000	47.300	48.700	42.213	399,050

← NewerPage 18 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.