Sun Race Sturmey-Archer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.650	18.200	16.250	16.250	16.250	1,140,017
2026-07-21	16.800	17.000	16.350	16.800	16.800	1,060,000
2026-07-20	17.250	18.350	16.800	17.350	17.350	5,361,385
2026-07-17	15.100	17.250	15.050	17.250	17.250	4,016,186
2026-07-16	14.650	15.700	14.650	15.700	15.700	1,018,000
2026-07-15	14.000	14.750	14.000	14.300	14.300	90,001
2026-07-14	14.200	14.200	13.800	14.200	14.200	119,001
2026-07-13	14.500	14.500	14.000	14.200	14.200	121,476
2026-07-10	14.400	14.400	14.400	14.400	14.400	0
2026-07-09	14.450	14.550	14.400	14.400	14.400	38,229
2026-07-08	14.600	14.650	14.400	14.450	14.450	67,000
2026-07-07	14.900	14.900	14.550	14.550	14.550	70,333
2026-07-06	15.150	15.300	14.600	15.000	15.000	161,002
2026-07-03	14.400	15.100	14.400	14.950	14.950	226,039
2026-07-02	14.450	14.450	14.300	14.400	14.400	80,001
2026-07-01	14.250	14.300	14.150	14.250	14.250	71,022
2026-06-30	14.300	14.300	14.100	14.250	14.250	53,000
2026-06-29	14.000	14.200	13.900	14.000	14.000	84,003
2026-06-26	14.450	14.450	13.900	13.900	13.900	220,017
2026-06-25	14.400	14.500	14.250	14.350	14.350	59,001
2026-06-24	14.200	14.400	14.150	14.400	14.400	66,001
2026-06-23	14.500	14.500	14.350	14.400	14.400	97,004
2026-06-22	14.400	14.650	14.400	14.600	14.600	126,047
2026-06-18	14.450	14.550	14.350	14.550	14.550	107,001
2026-06-17	14.600	14.600	14.400	14.500	14.500	93,000
2026-06-16	14.600	14.650	14.450	14.550	14.550	79,002
2026-06-15	14.450	14.700	14.450	14.650	14.650	92,010
2026-06-12	14.500	14.650	14.300	14.450	14.450	76,150
2026-06-11	14.450	14.600	14.200	14.250	14.250	127,001
2026-06-10	14.500	14.600	14.400	14.500	14.500	76,003
2026-06-09	14.900	14.900	14.500	14.600	14.600	92,011
2026-06-08	14.600	14.700	14.200	14.550	14.550	177,101
2026-06-05	15.400	15.400	15.150	15.250	15.250	101,102
2026-06-04	15.600	15.700	15.350	15.400	15.400	205,200
2026-06-03	15.200	15.500	15.100	15.500	15.500	269,100
2026-06-02	14.800	15.600	14.800	15.100	15.100	440,001
2026-06-01	14.450	14.650	14.300	14.650	14.650	168,010
2026-05-29	14.550	14.550	14.300	14.300	14.300	95,066
2026-05-28	14.150	14.400	14.050	14.350	14.350	114,002
2026-05-27	14.550	14.550	14.200	14.300	14.300	139,019
2026-05-26	14.500	14.600	14.400	14.550	14.550	104,002
2026-05-25	14.650	14.700	14.350	14.400	14.400	128,000
2026-05-22	14.700	14.750	14.500	14.600	14.600	86,100
2026-05-21	14.600	14.800	14.300	14.600	14.600	152,001
2026-05-20	14.400	14.600	14.300	14.550	14.550	52,313
2026-05-19	14.700	14.900	14.200	14.400	14.400	146,069
2026-05-18	14.700	14.800	14.500	14.700	14.700	79,103
2026-05-15	14.700	15.100	14.650	14.700	14.700	174,166
2026-05-14	15.300	15.300	14.650	14.700	14.700	271,327
2026-05-13	15.400	15.400	15.100	15.150	15.150	125,011
2026-05-12	15.650	15.650	15.350	15.400	15.400	184,208
2026-05-11	15.600	15.700	15.550	15.600	15.600	95,305
2026-05-08	15.750	15.900	15.550	15.600	15.600	138,003
2026-05-07	16.050	16.150	15.650	15.750	15.750	272,349
2026-05-06	16.150	16.300	16.000	16.050	16.050	213,016
2026-05-05	16.250	16.400	16.100	16.200	16.200	80,305
2026-05-04	16.350	16.450	16.050	16.100	16.100	117,001
2026-04-30	16.400	16.600	16.300	16.350	16.350	102,003
2026-04-29	16.600	16.600	16.250	16.250	16.250	85,050
2026-04-28	16.500	16.500	16.250	16.500	16.500	112,005

← NewerPage 2 of 5 · 243 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.