Sun Race Sturmey-Archer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.200	17.150	16.150	16.450	16.450	366,016
2026-04-24	16.400	16.400	16.150	16.200	16.200	149,061
2026-04-23	17.150	17.150	16.350	16.400	16.400	193,083
2026-04-22	16.600	17.250	16.550	17.150	17.150	193,034
2026-04-21	16.600	16.800	16.500	16.600	16.600	173,023
2026-04-20	16.750	16.900	16.650	16.700	16.700	104,011
2026-04-17	17.000	17.050	16.750	16.750	16.750	91,054
2026-04-16	16.800	17.200	16.750	16.850	16.850	111,011
2026-04-15	16.500	16.950	16.400	16.800	16.800	223,005
2026-04-14	16.400	16.500	16.250	16.450	16.450	135,341
2026-04-13	16.300	16.500	16.100	16.400	16.400	61,101
2026-04-10	16.300	16.500	16.250	16.300	16.300	130,002
2026-04-09	16.550	16.550	16.150	16.300	16.300	222,004
2026-04-08	16.700	17.000	16.500	16.650	16.650	104,002
2026-04-07	16.700	16.700	16.350	16.500	16.500	116,041
2026-04-02	17.000	17.000	16.650	16.750	16.750	69,006
2026-04-01	16.900	17.050	16.850	16.850	16.850	54,077
2026-03-31	16.750	17.200	16.600	16.600	16.600	126,339
2026-03-30	17.000	17.200	16.500	16.850	16.850	89,020
2026-03-27	17.150	17.200	17.000	17.050	17.050	45,038
2026-03-26	17.150	17.550	17.050	17.150	17.150	84,077
2026-03-25	17.250	17.400	17.000	17.100	17.100	214,030
2026-03-24	17.700	17.700	16.950	17.100	17.100	149,072
2026-03-23	17.850	18.100	17.400	17.700	17.700	85,031
2026-03-20	17.650	19.000	17.500	17.850	17.850	495,013
2026-03-19	18.200	18.200	17.550	17.650	17.650	54,006
2026-03-18	18.350	18.400	17.400	17.800	17.800	112,009
2026-03-17	18.100	18.200	17.800	18.050	18.050	119,300
2026-03-16	17.300	18.000	17.300	17.900	17.900	151,011
2026-03-13	17.400	17.500	17.150	17.400	17.400	103,895
2026-03-12	18.200	18.200	17.300	17.400	17.400	396,735
2026-03-11	17.750	18.250	17.750	18.050	18.050	154,924
2026-03-10	18.350	18.400	17.750	17.850	17.850	140,980
2026-03-09	18.200	18.600	17.900	18.200	18.200	156,942
2026-03-06	18.350	19.000	18.350	19.000	19.000	95,006
2026-03-05	19.300	19.300	18.800	19.000	19.000	153,008
2026-03-04	19.750	19.800	18.800	18.800	18.800	260,009
2026-03-03	19.700	20.850	19.700	20.050	20.050	503,017
2026-03-02	19.850	19.850	19.400	19.600	19.600	100,015
2026-02-26	19.800	20.150	19.600	19.700	19.700	117,818
2026-02-25	20.000	20.000	19.600	19.800	19.800	104,015
2026-02-24	19.950	20.300	19.700	19.700	19.700	144,185
2026-02-23	20.150	20.150	19.700	19.850	19.850	143,018
2026-02-11	20.700	20.850	20.150	20.150	20.150	121,221
2026-02-10	20.200	20.500	19.900	20.100	20.100	129,771
2026-02-09	20.000	20.550	19.550	19.850	19.850	233,312
2026-02-06	20.600	20.600	19.700	20.000	20.000	189,003
2026-02-05	20.700	21.350	20.650	20.750	20.750	182,254
2026-02-04	21.500	21.500	20.600	21.150	21.150	244,521
2026-02-03	20.000	21.600	20.000	21.350	21.350	717,003
2026-02-02	19.800	20.150	19.550	19.650	19.650	196,003
2026-01-30	20.700	20.800	19.950	20.300	20.300	242,054
2026-01-29	22.550	22.550	21.200	21.200	21.200	331,011
2026-01-28	22.000	22.650	21.450	22.200	22.200	416,000
2026-01-27	23.750	23.900	22.000	22.000	22.000	1,138,102
2026-01-26	21.400	23.300	21.400	23.300	23.300	999,482
2026-01-23	22.400	22.400	21.150	21.200	21.200	557,851
2026-01-22	24.200	24.200	22.200	22.200	22.200	1,379,067
2026-01-21	23.700	24.200	22.900	23.550	23.550	3,801,764
2026-01-20	22.600	22.600	22.450	22.600	22.600	991,294

← NewerPage 3 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.