Sun Race Sturmey-Archer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	48.600	49.350	48.400	49.000	42.473	148,032
2022-02-14	49.000	49.500	48.600	49.050	42.516	241,567
2022-02-11	49.600	50.200	49.250	49.800	43.166	293,202
2022-02-10	50.600	51.700	50.000	50.400	43.686	581,155
2022-02-09	49.550	50.700	49.550	50.500	43.773	536,151
2022-02-08	48.250	49.500	48.250	49.450	42.863	321,284
2022-02-07	47.250	48.300	47.250	48.300	41.866	326,002
2022-01-26	46.450	47.250	46.350	47.000	40.739	191,002
2022-01-25	47.000	47.150	46.450	46.450	40.263	474,016
2022-01-24	47.100	47.550	46.300	47.150	40.869	509,100
2022-01-21	48.700	48.900	47.650	47.750	41.389	721,180
2022-01-20	49.650	49.900	48.850	49.250	42.690	541,101
2022-01-19	50.500	50.500	49.200	49.500	42.906	889,130
2022-01-18	51.200	52.400	50.500	50.500	43.773	504,104
2022-01-17	50.500	51.600	50.200	51.200	44.380	381,264
2022-01-14	52.000	52.300	50.200	50.400	43.686	907,995
2022-01-13	54.000	55.800	52.500	52.500	45.507	2,173,394
2022-01-12	53.100	54.500	52.300	53.900	46.720	1,300,500
2022-01-11	54.900	55.300	51.400	53.800	46.634	4,344,445
2022-01-10	50.700	54.700	50.200	54.700	47.414	4,545,118
2022-01-07	50.400	50.600	49.000	49.800	43.166	363,006
2022-01-06	49.600	50.000	49.200	49.800	43.166	150,000
2022-01-05	50.400	51.200	49.800	49.800	43.166	485,300
2022-01-04	50.400	50.500	49.800	50.400	43.686	284,117
2022-01-03	48.950	50.200	48.950	49.950	43.296	670,066
2021-12-30	48.550	49.400	48.350	48.900	42.386	286,200
2021-12-29	48.000	48.350	47.900	48.200	41.780	95,001
2021-12-28	48.300	48.400	47.850	48.050	41.649	194,119
2021-12-27	48.050	48.400	47.800	48.100	41.693	126,003
2021-12-24	48.700	48.800	48.150	48.150	41.736	113,002
2021-12-23	48.500	48.850	48.300	48.600	42.126	164,018
2021-12-22	48.650	48.800	48.350	48.400	41.953	124,000
2021-12-21	47.750	48.650	47.400	48.650	42.170	183,253
2021-12-20	48.150	48.450	47.500	47.800	41.433	224,000
2021-12-17	48.700	48.700	48.150	48.150	41.736	190,011
2021-12-16	49.450	49.500	48.400	48.700	42.213	216,324
2021-12-15	48.750	49.500	48.150	48.950	42.430	134,000
2021-12-14	49.800	50.000	48.850	48.900	42.386	388,082
2021-12-13	50.500	51.300	50.000	50.400	43.686	686,433
2021-12-10	49.200	49.500	48.800	49.050	42.516	158,229
2021-12-09	49.000	49.700	48.750	49.000	42.473	238,077
2021-12-08	49.000	49.000	48.500	48.600	42.126	153,001
2021-12-07	49.050	49.050	48.500	48.600	42.126	106,501
2021-12-06	48.700	49.300	48.700	48.800	42.300	99,065
2021-12-03	48.650	49.000	48.350	48.600	42.126	122,001
2021-12-02	49.200	49.200	48.300	48.350	41.910	220,002
2021-12-01	49.000	49.200	48.600	49.200	42.646	135,002
2021-11-30	49.200	49.650	49.100	49.300	42.733	101,030
2021-11-29	48.600	49.500	47.600	48.900	42.386	249,000
2021-11-26	50.100	50.100	49.050	49.150	42.603	429,000
2021-11-25	51.100	51.200	50.400	50.500	43.773	135,380
2021-11-24	50.400	51.200	49.950	51.100	44.293	328,001
2021-11-23	51.000	51.100	50.200	50.300	43.600	360,040
2021-11-22	51.000	51.700	50.800	50.900	44.120	452,041
2021-11-19	51.600	51.600	50.000	50.700	43.946	371,979
2021-11-18	50.800	51.700	50.000	51.000	44.207	744,174
2021-11-17	51.000	52.000	50.600	50.800	44.033	1,323,220
2021-11-16	49.400	50.300	48.700	50.200	43.513	501,170
2021-11-15	49.850	49.850	48.850	49.400	42.820	407,000
2021-11-12	50.400	51.000	49.100	49.550	42.950	700,064

← NewerPage 20 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.