Sun Race Sturmey-Archer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	23.100	23.100	22.900	22.900	22.900	15,004
2025-02-03	22.850	23.250	22.800	23.000	23.000	34,014
2025-01-22	23.050	23.050	22.800	22.800	22.800	27,002
2025-01-21	22.650	22.900	22.650	22.700	22.700	14,002
2025-01-20	22.500	22.850	22.500	22.550	22.550	17,008
2025-01-17	22.600	22.750	22.400	22.500	22.500	43,457
2025-01-16	22.600	22.900	22.600	22.650	22.650	24,036
2025-01-15	22.550	22.650	22.450	22.550	22.550	37,000
2025-01-14	22.650	22.800	22.500	22.800	22.800	18,148
2025-01-13	22.800	22.850	22.550	22.550	22.550	41,024
2025-01-10	23.200	23.200	22.900	23.000	23.000	38,003
2025-01-09	23.650	23.650	23.200	23.200	23.200	46,011
2025-01-08	23.900	23.950	23.650	23.650	23.650	7,002
2025-01-07	23.500	23.950	23.500	23.850	23.850	31,006
2025-01-06	23.750	23.800	23.500	23.550	23.550	56,086
2025-01-03	24.200	24.200	23.650	23.800	23.800	56,040
2025-01-02	24.450	24.450	24.200	24.200	24.200	35,017
2024-12-31	24.350	24.700	24.100	24.600	24.600	36,008
2024-12-30	24.750	25.200	24.350	24.350	24.350	91,010
2024-12-27	23.500	25.650	23.500	24.600	24.600	325,124
2024-12-26	23.500	23.700	23.300	23.450	23.450	68,066
2024-12-25	23.750	23.750	23.500	23.500	23.500	19,001
2024-12-24	23.600	23.600	23.350	23.500	23.500	56,002
2024-12-23	23.200	23.900	23.200	23.600	23.600	71,346
2024-12-20	23.550	23.550	23.250	23.250	23.250	66,091
2024-12-19	24.100	24.100	23.100	23.700	23.700	126,032
2024-12-18	24.150	24.250	23.700	24.100	24.100	93,700
2024-12-17	24.350	24.600	24.350	24.550	24.550	39,802
2024-12-16	25.250	25.250	24.200	24.200	24.200	167,019
2024-12-13	25.850	26.250	25.000	25.200	25.200	222,050
2024-12-12	26.150	28.200	26.150	26.550	26.550	2,008,166
2024-12-11	24.050	25.650	23.550	25.650	25.650	505,633
2024-12-10	23.400	23.400	23.300	23.350	23.350	32,081
2024-12-09	23.550	23.550	23.450	23.450	23.450	60,058
2024-12-06	23.700	23.850	23.550	23.700	23.700	19,028
2024-12-05	23.650	23.800	23.500	23.750	23.750	43,376
2024-12-04	23.750	23.950	23.750	23.850	23.850	27,074
2024-12-03	24.000	24.000	23.850	23.850	23.850	10,060
2024-12-02	23.850	24.350	23.800	23.800	23.800	46,041
2024-11-29	24.000	24.050	24.000	24.050	24.050	22,044
2024-11-28	24.200	24.200	23.800	24.000	24.000	34,026
2024-11-27	24.250	24.500	24.100	24.200	24.200	35,009
2024-11-26	24.050	24.400	24.050	24.250	24.250	23,002
2024-11-25	24.400	24.400	23.750	24.000	24.000	26,353
2024-11-22	24.150	24.150	23.800	24.000	24.000	78,002
2024-11-21	24.100	24.200	24.050	24.100	24.100	25,171
2024-11-20	24.100	24.100	24.100	24.100	24.100	62,487
2024-11-19	23.500	24.250	23.500	24.250	24.250	73,020
2024-11-18	24.200	24.200	23.500	23.650	23.650	156,001
2024-11-15	24.500	24.650	24.200	24.400	24.400	79,002
2024-11-14	25.550	25.700	24.450	24.450	24.450	176,010
2024-11-13	25.100	25.650	25.100	25.550	25.550	46,101
2024-11-12	25.550	25.750	25.500	25.600	25.600	115,000
2024-11-11	27.100	27.100	26.350	26.350	26.350	125,003
2024-11-08	27.200	27.300	27.150	27.150	27.150	13,301
2024-11-07	27.450	27.450	27.100	27.200	27.200	44,025
2024-11-06	27.400	27.550	27.250	27.300	27.300	38,002
2024-11-05	27.350	27.500	27.200	27.450	27.450	21,001
2024-11-04	27.500	27.550	27.450	27.450	27.450	23,012
2024-11-01	27.500	27.800	27.300	27.800	27.800	50,100

← NewerPage 8 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.