Sun Race Sturmey-Archer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.550	20.550	20.050	20.550	20.550	1,384,318
2026-01-16	17.050	18.700	17.050	18.700	18.700	681,022
2026-01-15	17.000	17.500	16.950	17.000	17.000	224,206
2026-01-14	16.800	16.950	16.700	16.900	16.900	191,011
2026-01-13	16.700	16.900	16.650	16.650	16.650	105,910
2026-01-12	16.700	16.900	16.650	16.700	16.700	52,009
2026-01-09	16.800	17.100	16.650	16.900	16.900	54,000
2026-01-08	16.800	16.850	16.650	16.800	16.800	40,001
2026-01-07	16.600	16.700	16.500	16.600	16.600	66,001
2026-01-06	16.800	16.850	16.550	16.600	16.600	120,002
2026-01-05	16.700	16.850	16.700	16.800	16.800	35,004
2026-01-02	16.750	16.950	16.750	16.800	16.800	36,141
2025-12-31	17.000	17.000	16.650	16.800	16.800	43,003
2025-12-30	16.800	16.850	16.750	16.850	16.850	27,004
2025-12-29	16.450	17.200	16.450	16.850	16.850	76,000
2025-12-26	16.850	16.850	16.600	16.700	16.700	49,002
2025-12-24	16.650	16.750	16.600	16.700	16.700	23,949
2025-12-23	16.800	16.800	16.650	16.650	16.650	40,010
2025-12-22	16.700	16.950	16.700	16.800	16.800	23,035
2025-12-19	16.700	16.800	16.600	16.700	16.700	77,003
2025-12-18	16.750	16.850	16.600	16.750	16.750	20,011
2025-12-17	16.850	16.950	16.750	16.750	16.750	36,001
2025-12-16	16.950	17.350	16.800	16.800	16.800	60,002
2025-12-15	16.950	17.200	16.950	16.950	16.950	25,002
2025-12-12	17.100	17.100	16.900	16.950	16.950	58,007
2025-12-11	17.100	17.200	17.050	17.100	17.100	14,007
2025-12-10	17.100	17.300	17.100	17.100	17.100	19,008
2025-12-09	17.000	17.300	17.000	17.100	17.100	65,200
2025-12-08	16.950	17.000	16.950	16.950	16.950	38,202
2025-12-05	17.100	17.100	17.000	17.000	17.000	27,050
2025-12-04	17.050	17.200	17.050	17.050	17.050	38,001
2025-12-03	17.250	17.500	17.100	17.150	17.150	114,031
2025-12-02	17.050	17.400	17.000	17.250	17.250	30,016
2025-12-01	17.100	17.100	16.900	17.000	17.000	45,001
2025-11-28	17.100	17.200	17.100	17.100	17.100	38,717
2025-11-27	17.000	17.100	17.000	17.100	17.100	18,036
2025-11-26	16.700	17.300	16.700	17.100	17.100	82,001
2025-11-25	16.950	16.950	16.600	16.700	16.700	17,010
2025-11-24	16.250	16.700	16.250	16.600	16.600	72,586
2025-11-21	16.750	16.900	16.650	16.650	16.650	62,035
2025-11-20	16.800	17.000	16.700	16.800	16.800	49,000
2025-11-19	17.150	17.200	16.600	16.700	16.700	187,000
2025-11-18	17.900	17.900	17.100	17.150	17.150	93,002
2025-11-17	17.600	17.950	17.450	17.900	17.900	122,016
2025-11-14	18.150	18.150	17.600	17.600	17.600	117,009
2025-11-13	17.650	18.150	17.650	18.150	18.150	125,011
2025-11-12	17.500	17.900	17.500	17.750	17.750	69,015
2025-11-11	17.800	17.850	17.500	17.600	17.600	216,158
2025-11-10	18.000	19.150	17.950	18.200	18.200	1,657,751
2025-11-07	17.300	17.500	17.300	17.450	17.450	72,049
2025-11-06	17.650	17.650	17.450	17.500	17.500	20,089
2025-11-05	17.700	17.700	17.050	17.300	17.300	67,050
2025-11-04	17.550	17.950	17.500	17.500	17.500	130,020
2025-11-03	18.000	18.000	17.600	17.650	17.650	72,006
2025-10-31	18.000	18.300	17.800	17.950	17.950	93,014
2025-10-30	18.500	18.600	18.050	18.050	18.050	94,002
2025-10-29	18.600	18.600	18.100	18.250	18.250	108,101
2025-10-28	19.000	19.000	18.550	18.600	18.600	95,010
2025-10-27	19.200	19.250	18.550	18.550	18.550	117,335
2025-10-23	19.000	19.050	18.850	19.000	19.000	87,003

← NewerPage 4 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.