Sun Race Sturmey-Archer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.000	19.050	18.850	19.000	19.000	87,003
2025-10-22	19.100	19.100	18.800	19.000	19.000	115,092
2025-10-21	18.800	19.000	18.700	18.800	18.800	149,071
2025-10-20	19.650	19.650	18.900	18.950	18.950	271,750
2025-10-17	19.000	19.350	18.800	19.350	19.350	177,010
2025-10-16	19.500	20.200	19.100	19.200	19.200	607,503
2025-10-15	19.400	19.450	18.600	18.950	18.950	1,087,017
2025-10-14	18.650	19.550	18.650	19.550	19.550	2,106,167
2025-10-13	15.750	17.800	15.750	17.800	17.800	576,011
2025-10-09	15.750	16.250	15.750	16.200	16.200	255,010
2025-10-08	15.900	15.900	15.350	15.600	15.600	358,000
2025-10-07	16.250	16.450	15.750	15.900	15.900	385,246
2025-10-03	16.550	16.800	16.500	16.500	16.500	34,000
2025-10-02	16.850	16.850	16.400	16.500	16.500	125,020
2025-10-01	17.000	17.050	16.600	16.850	16.850	84,018
2025-09-30	17.200	17.300	16.850	17.050	17.050	31,053
2025-09-29	17.150	17.150	17.150	17.150	17.150	0
2025-09-26	17.100	17.200	17.000	17.150	17.150	26,717
2025-09-25	17.200	17.400	17.000	17.100	17.100	50,001
2025-09-24	17.200	17.250	17.100	17.200	17.200	16,067
2025-09-23	17.400	17.400	17.100	17.250	17.250	62,005
2025-09-22	17.600	17.600	17.400	17.500	17.500	36,518
2025-09-19	17.500	17.700	17.400	17.400	17.400	129,001
2025-09-18	17.100	17.450	17.100	17.400	17.400	111,101
2025-09-17	16.950	17.050	16.900	17.050	17.050	59,006
2025-09-16	17.000	17.000	16.900	16.950	16.950	69,000
2025-09-15	16.850	17.700	16.750	16.950	16.950	53,001
2025-09-12	16.800	17.200	16.750	16.900	16.900	168,004
2025-09-11	17.050	17.250	16.800	16.850	16.850	179,001
2025-09-10	17.550	17.550	17.250	17.350	17.350	122,000
2025-09-09	17.500	17.650	17.500	17.550	17.550	48,023
2025-09-08	17.750	17.750	17.450	17.500	17.500	61,031
2025-09-05	17.800	17.900	17.800	17.800	17.800	14,000
2025-09-04	17.550	17.850	17.500	17.800	17.800	37,005
2025-09-03	17.400	17.750	17.300	17.550	17.550	133,008
2025-09-02	17.450	17.500	17.250	17.450	17.450	30,000
2025-09-01	17.400	17.550	17.350	17.400	17.400	36,001
2025-08-29	17.800	17.800	17.450	17.550	17.550	151,122
2025-08-28	17.850	17.850	17.700	17.750	17.750	102,050
2025-08-27	17.700	17.950	17.650	17.850	17.850	37,055
2025-08-26	17.900	17.900	17.500	17.700	17.700	47,049
2025-08-25	17.800	18.000	17.600	17.950	17.950	77,016
2025-08-22	17.800	17.950	17.700	17.750	17.750	80,000
2025-08-21	17.800	18.000	17.700	17.850	17.850	53,002
2025-08-20	18.000	18.000	17.400	17.750	17.750	112,323
2025-08-19	18.850	18.850	18.000	18.100	18.100	226,245
2025-08-18	18.450	18.500	18.400	18.450	18.450	36,066
2025-08-15	18.300	18.650	18.300	18.450	18.450	65,292
2025-08-14	18.650	18.650	18.400	18.500	18.500	199,021
2025-08-13	19.050	19.300	18.600	18.750	18.750	101,100
2025-08-12	20.100	20.100	18.950	19.200	19.200	79,001
2025-08-11	19.250	19.250	18.750	18.800	18.800	73,001
2025-08-08	19.400	19.550	19.250	19.450	19.450	27,000
2025-08-07	19.600	19.600	19.400	19.400	19.400	26,200
2025-08-06	19.800	19.800	19.350	19.600	19.600	27,010
2025-08-05	19.450	19.800	19.300	19.300	19.300	71,001
2025-08-04	18.800	19.250	18.800	19.100	19.100	28,039
2025-08-01	19.150	19.350	19.150	19.200	19.200	37,395
2025-07-31	19.550	19.950	19.450	19.450	19.450	42,001
2025-07-30	19.450	19.550	19.100	19.550	19.550	42,005

← NewerPage 5 of 21 · 1,220 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.