Sun Race Sturmey-Archer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	46.750	47.850	46.500	47.350	41.043	337,100
2022-05-13	45.900	46.850	45.750	46.100	39.959	126,001
2022-05-12	45.650	46.850	45.600	45.650	39.569	117,004
2022-05-11	47.050	47.050	46.450	46.450	40.263	57,351
2022-05-10	45.900	47.250	45.250	47.000	40.739	123,004
2022-05-09	47.400	47.400	45.900	46.050	39.916	207,000
2022-05-06	46.500	47.800	45.700	47.400	41.086	454,032
2022-05-05	45.850	46.450	45.850	46.000	39.873	86,001
2022-05-04	45.400	45.950	45.350	45.850	39.743	74,000
2022-05-03	45.400	45.400	44.700	45.250	39.222	87,002
2022-04-29	45.200	45.600	45.200	45.400	39.352	92,000
2022-04-28	45.700	45.800	45.200	45.200	39.179	78,001
2022-04-27	44.800	45.950	44.250	45.300	39.266	173,050
2022-04-26	46.750	46.750	45.650	45.650	39.569	79,000
2022-04-25	46.700	47.150	45.400	45.650	39.569	163,054
2022-04-22	47.200	47.200	46.650	46.700	40.479	81,111
2022-04-21	47.200	47.750	46.900	47.150	40.869	93,039
2022-04-20	46.800	46.950	46.600	46.750	40.523	56,000
2022-04-19	46.850	46.850	46.300	46.450	40.263	71,000
2022-04-18	46.600	47.450	46.400	46.450	40.263	134,057
2022-04-15	47.550	47.550	47.000	47.050	40.783	85,281
2022-04-14	47.650	47.800	47.200	47.600	41.259	83,067
2022-04-13	47.000	47.600	47.000	47.600	41.259	146,103
2022-04-12	47.200	47.250	46.800	47.000	40.739	144,041
2022-04-11	47.500	49.000	47.100	47.200	40.913	281,010
2022-04-08	46.350	46.650	46.100	46.500	40.306	140,003
2022-04-07	47.400	47.400	45.900	45.950	39.829	331,114
2022-04-06	48.100	48.150	47.000	47.050	40.783	258,307
2022-04-01	48.200	48.250	47.800	48.100	41.693	158,043
2022-03-31	48.250	48.500	48.200	48.200	41.780	135,078
2022-03-30	48.000	48.800	47.950	48.200	41.780	302,519
2022-03-29	48.150	48.400	47.600	47.650	41.303	191,042
2022-03-28	48.300	48.300	47.750	48.150	41.736	169,012
2022-03-25	49.000	49.500	48.000	48.450	41.996	157,008
2022-03-24	49.000	49.000	48.550	48.650	42.170	107,007
2022-03-23	49.450	49.450	48.700	49.000	42.473	146,596
2022-03-22	49.200	49.500	49.000	49.250	42.690	189,017
2022-03-21	48.250	49.650	48.250	49.350	42.776	355,500
2022-03-18	48.200	48.750	48.150	48.200	41.780	169,045
2022-03-17	47.750	48.300	47.250	48.200	41.780	313,803
2022-03-16	47.750	47.750	46.900	47.000	40.739	134,032
2022-03-15	48.150	48.150	47.100	47.100	40.826	134,250
2022-03-14	47.250	48.150	47.250	48.150	41.736	187,047
2022-03-11	46.450	47.900	46.450	47.250	40.956	236,001
2022-03-10	46.500	46.600	45.400	46.400	40.219	232,005
2022-03-09	44.650	45.400	44.550	45.100	39.092	187,005
2022-03-08	44.000	45.400	44.000	44.350	38.442	423,958
2022-03-07	47.650	47.650	45.300	45.650	39.569	513,033
2022-03-04	47.950	47.950	47.550	47.600	41.259	165,435
2022-03-03	48.450	48.700	47.800	48.100	41.693	119,500
2022-03-02	48.300	48.300	47.400	47.950	41.563	153,000
2022-03-01	47.550	48.450	47.550	48.300	41.866	138,120
2022-02-25	46.800	47.950	46.800	47.400	41.086	216,107
2022-02-24	48.300	48.300	46.850	47.250	40.956	386,009
2022-02-23	48.250	48.750	48.150	48.700	42.213	139,622
2022-02-22	48.750	48.950	47.800	48.350	41.910	379,049
2022-02-21	48.500	49.250	48.500	48.900	42.386	160,046
2022-02-18	49.150	49.400	48.200	48.900	42.386	168,147
2022-02-17	49.300	50.000	49.150	49.150	42.603	155,095
2022-02-16	50.400	50.400	49.550	49.550	42.950	178,252

← NewerPage 19 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.