Sun Race Sturmey-Archer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	19.900	19.900	19.450	19.450	19.450	18,010
2025-07-28	19.850	19.850	19.600	19.650	19.650	33,067
2025-07-25	19.600	19.600	19.400	19.500	19.500	39,005
2025-07-24	19.700	19.750	19.200	19.300	19.300	69,310
2025-07-23	19.100	19.700	19.100	19.500	19.500	125,265
2025-07-22	19.000	19.000	18.650	18.900	18.900	59,001
2025-07-21	18.900	18.900	18.750	18.900	18.900	20,000
2025-07-18	18.900	19.050	18.900	19.000	19.000	40,001
2025-07-17	18.800	19.100	18.800	18.900	18.900	30,000
2025-07-16	19.000	19.000	18.750	18.750	18.750	19,000
2025-07-15	18.900	19.050	18.650	19.000	19.000	30,006
2025-07-14	18.700	18.950	18.700	18.750	18.750	18,501
2025-07-11	18.450	18.800	18.450	18.700	18.700	64,001
2025-07-10	18.400	18.450	18.250	18.350	18.350	22,000
2025-07-09	18.150	18.450	18.150	18.400	18.400	100,000
2025-07-08	18.300	18.400	18.100	18.350	18.350	27,000
2025-07-07	18.400	18.750	18.300	18.550	18.550	33,002
2025-07-04	19.000	19.150	18.550	18.550	18.550	90,254
2025-07-03	19.000	19.200	18.900	19.100	19.100	72,211
2025-07-02	19.250	19.250	18.950	19.000	19.000	31,011
2025-07-01	19.000	19.450	19.000	19.050	19.050	43,307
2025-06-30	19.150	19.400	19.000	19.100	19.100	38,010
2025-06-27	19.300	19.700	19.300	19.600	19.600	42,086
2025-06-26	19.900	20.150	19.400	19.600	19.600	74,002
2025-06-25	20.450	20.450	19.700	19.850	19.850	18,004
2025-06-24	20.150	20.150	19.550	20.000	20.000	38,020
2025-06-23	19.650	19.650	19.100	19.450	19.450	22,000
2025-06-20	20.300	20.300	19.700	19.700	19.700	25,060
2025-06-19	19.650	19.650	19.300	19.450	19.450	24,011
2025-06-18	19.750	19.850	19.500	19.800	19.800	16,000
2025-06-17	20.200	20.200	19.550	19.800	19.800	31,001
2025-06-16	19.600	19.600	19.100	19.500	19.500	39,000
2025-06-13	20.050	20.050	19.500	19.600	19.600	68,004
2025-06-12	20.350	20.550	19.850	20.050	20.050	82,031
2025-06-11	21.300	21.300	20.000	20.400	20.400	221,005
2025-06-10	21.550	21.900	21.300	21.500	21.500	57,001
2025-06-09	21.500	21.650	21.350	21.500	21.500	17,000
2025-06-06	21.950	21.950	21.500	21.500	21.500	43,043
2025-06-05	22.100	22.150	21.500	21.550	21.550	44,001
2025-06-04	21.800	22.150	21.800	21.900	21.900	51,003
2025-06-03	22.200	22.200	21.700	21.800	21.800	24,040
2025-06-02	22.500	22.500	21.600	21.800	21.800	18,011
2025-05-29	22.550	22.550	22.200	22.300	22.300	12,009
2025-05-28	22.350	22.600	22.100	22.300	22.300	22,000
2025-05-27	22.500	22.500	22.150	22.250	22.250	18,003
2025-05-26	22.500	22.600	21.950	22.500	22.500	37,003
2025-05-23	23.250	23.250	22.650	22.650	22.650	34,010
2025-05-22	23.000	23.050	22.500	22.700	22.700	33,001
2025-05-21	22.050	22.900	22.000	22.750	22.750	242,000
2025-05-20	22.800	22.800	22.400	22.450	22.450	32,006
2025-05-19	22.350	22.800	22.300	22.400	22.400	65,160
2025-05-16	22.700	22.800	22.450	22.500	22.500	58,012
2025-05-15	22.750	23.050	22.750	22.900	22.900	74,000
2025-05-14	23.100	23.100	22.700	23.000	23.000	64,368
2025-05-13	23.600	23.700	22.700	22.800	22.800	167,214
2025-05-12	23.800	23.800	22.800	23.300	23.300	433,005
2025-05-09	22.800	23.350	21.850	22.800	22.800	1,609,018
2025-05-08	19.600	21.300	19.600	21.300	21.300	301,228
2025-05-07	19.350	19.700	19.300	19.400	19.400	14,000
2025-05-06	18.750	19.350	18.750	19.350	19.350	15,653

← NewerPage 6 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.