Sun Race Sturmey-Archer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 49.400 | 50.700 | 49.350 | 49.800 | 43.166 | 982,040 |
| 2021-11-10 | 47.400 | 49.800 | 47.300 | 49.350 | 42.776 | 1,554,433 |
| 2021-11-09 | 46.450 | 47.200 | 46.100 | 46.800 | 40.566 | 274,554 |
| 2021-11-08 | 46.500 | 46.500 | 45.900 | 46.200 | 40.046 | 258,001 |
| 2021-11-05 | 47.500 | 47.500 | 45.850 | 46.500 | 40.306 | 400,300 |
| 2021-11-04 | 45.800 | 48.100 | 45.700 | 47.250 | 40.956 | 637,631 |
| 2021-11-03 | 45.300 | 46.150 | 45.200 | 45.700 | 39.613 | 234,062 |
| 2021-11-02 | 46.600 | 47.100 | 45.100 | 45.400 | 39.352 | 285,150 |
| 2021-11-01 | 46.200 | 47.150 | 46.200 | 46.500 | 40.306 | 189,480 |
| 2021-10-29 | 46.450 | 46.500 | 45.800 | 46.200 | 40.046 | 126,402 |
| 2021-10-28 | 46.600 | 46.800 | 46.000 | 46.200 | 40.046 | 147,000 |
| 2021-10-27 | 46.800 | 46.800 | 46.150 | 46.450 | 40.263 | 114,267 |
| 2021-10-26 | 45.900 | 47.000 | 45.900 | 46.600 | 40.393 | 362,790 |
| 2021-10-25 | 45.000 | 45.850 | 44.900 | 45.800 | 39.699 | 104,000 |
| 2021-10-22 | 45.000 | 45.200 | 44.700 | 45.000 | 39.006 | 123,100 |
| 2021-10-21 | 44.600 | 45.350 | 44.600 | 44.950 | 38.962 | 172,200 |
← NewerPage 21 of 21 · 1,216 trading days
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.