Sun Race Sturmey-Archer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	19.200	19.350	18.850	19.200	19.200	17,000
2025-05-02	19.100	19.250	18.900	19.200	19.200	49,003
2025-04-30	19.600	19.800	19.150	19.150	19.150	35,011
2025-04-29	19.000	19.450	18.950	19.350	19.350	33,006
2025-04-28	19.150	19.150	18.900	19.000	19.000	25,023
2025-04-25	18.800	19.200	18.800	18.950	18.950	93,052
2025-04-24	18.350	18.650	18.350	18.450	18.450	31,122
2025-04-23	18.650	19.250	18.600	18.700	18.700	67,369
2025-04-22	17.700	18.550	17.600	18.550	18.550	54,022
2025-04-21	19.150	19.150	18.550	18.550	18.550	53,034
2025-04-18	18.450	19.300	18.450	19.150	19.150	54,008
2025-04-17	18.550	18.800	18.350	18.600	18.600	30,003
2025-04-16	18.950	19.000	18.650	18.650	18.650	32,045
2025-04-15	19.200	19.200	18.500	18.950	18.950	184,020
2025-04-14	18.350	19.800	18.350	18.500	18.500	85,016
2025-04-11	19.200	19.200	17.800	18.300	18.300	120,150
2025-04-10	18.200	19.300	18.200	19.250	19.250	214,000
2025-04-09	18.450	18.450	17.550	17.550	17.550	182,032
2025-04-08	19.450	19.450	19.450	19.450	19.450	77,012
2025-04-07	21.600	21.600	21.600	21.600	21.600	10,007
2025-04-02	23.700	24.000	23.700	23.950	23.950	23,010
2025-04-01	24.150	24.150	23.400	23.700	23.700	55,003
2025-03-31	24.300	24.300	23.250	23.350	23.350	57,010
2025-03-28	24.850	25.000	24.350	24.550	24.550	52,004
2025-03-27	25.350	25.400	25.100	25.150	25.150	20,007
2025-03-26	25.600	25.650	25.600	25.600	25.600	4,008
2025-03-25	25.800	25.800	25.350	25.550	25.550	92,012
2025-03-24	25.350	25.850	25.300	25.500	25.500	74,016
2025-03-21	25.850	25.900	25.450	25.450	25.450	43,011
2025-03-20	25.800	25.950	25.750	25.950	25.950	30,016
2025-03-19	25.850	26.050	25.700	25.950	25.950	23,034
2025-03-18	25.550	26.000	25.550	25.950	25.950	27,032
2025-03-17	25.600	26.050	25.600	25.700	25.700	20,046
2025-03-14	25.550	26.000	25.450	25.700	25.700	41,015
2025-03-13	26.450	26.450	25.900	25.900	25.900	31,011
2025-03-12	25.700	26.500	25.700	26.150	26.150	34,102
2025-03-11	25.800	26.200	25.600	26.100	26.100	68,024
2025-03-10	26.000	26.050	25.750	25.800	25.800	21,009
2025-03-07	25.950	26.000	25.700	26.000	26.000	10,010
2025-03-06	25.650	26.000	25.500	25.950	25.950	15,004
2025-03-05	25.500	26.200	25.300	25.850	25.850	30,010
2025-03-04	25.350	25.750	25.300	25.350	25.350	19,004
2025-03-03	25.800	25.950	25.400	25.400	25.400	18,210
2025-02-27	26.000	26.000	25.600	25.600	25.600	29,017
2025-02-26	25.750	26.000	25.550	26.000	26.000	32,009
2025-02-25	25.650	25.800	25.600	25.750	25.750	14,261
2025-02-24	26.250	26.250	25.750	25.850	25.850	30,007
2025-02-21	26.000	26.350	25.950	26.050	26.050	40,084
2025-02-20	26.000	26.400	25.750	26.000	26.000	56,016
2025-02-19	25.350	26.100	25.350	26.000	26.000	60,014
2025-02-18	25.100	25.450	25.100	25.350	25.350	31,007
2025-02-17	25.650	25.650	25.000	25.300	25.300	85,061
2025-02-14	25.800	26.050	25.600	26.000	26.000	42,004
2025-02-13	25.000	26.200	25.000	26.050	26.050	181,008
2025-02-12	24.450	25.100	24.250	24.850	24.850	95,005
2025-02-11	24.000	24.400	23.900	24.200	24.200	46,005
2025-02-10	23.900	24.000	23.750	23.800	23.800	28,011
2025-02-07	23.800	24.000	23.800	23.900	23.900	51,007
2025-02-06	23.400	24.000	23.400	23.800	23.800	60,128
2025-02-05	23.150	24.000	23.150	23.400	23.400	33,010

← NewerPage 7 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.