Sun Race Sturmey-Archer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	27.600	27.650	27.600	27.600	27.600	7,002
2024-10-29	27.550	27.900	27.550	27.650	27.650	22,011
2024-10-28	28.050	28.150	27.750	27.850	27.850	44,001
2024-10-25	28.250	28.800	27.950	28.150	28.150	89,191
2024-10-24	27.500	28.700	27.450	28.200	28.200	178,012
2024-10-23	27.800	27.800	27.200	27.200	27.200	51,401
2024-10-22	27.500	27.500	27.200	27.300	27.300	51,118
2024-10-21	27.500	27.850	27.300	27.500	27.500	84,100
2024-10-18	28.000	28.000	27.600	27.700	27.700	21,291
2024-10-17	27.750	27.850	27.600	27.800	27.800	89,107
2024-10-16	28.050	28.050	27.800	27.850	27.850	48,301
2024-10-15	28.300	28.400	28.000	28.050	28.050	36,115
2024-10-14	28.300	28.350	28.200	28.300	28.300	20,150
2024-10-11	28.000	28.500	28.000	28.250	28.250	51,223
2024-10-09	28.950	28.950	28.300	28.300	28.300	42,011
2024-10-08	28.550	28.750	28.500	28.750	28.750	48,005
2024-10-07	28.550	28.950	28.550	28.550	28.550	21,050
2024-10-04	29.100	29.350	28.550	28.650	28.650	74,005
2024-10-01	28.650	29.150	28.550	29.150	29.150	28,065
2024-09-30	28.950	28.950	28.550	28.700	28.700	106,019
2024-09-27	29.050	29.050	28.650	28.850	28.850	83,100
2024-09-26	28.850	29.000	28.700	28.800	28.800	57,003
2024-09-25	29.000	29.250	28.500	28.900	28.900	57,220
2024-09-24	27.600	29.100	27.600	29.100	29.100	148,106
2024-09-23	27.650	27.900	27.600	27.700	27.700	67,006
2024-09-20	28.050	28.200	27.750	27.800	27.800	34,001
2024-09-19	27.950	28.000	27.450	27.900	27.900	56,000
2024-09-18	27.500	27.800	27.250	27.400	27.400	24,018
2024-09-16	27.200	27.600	27.000	27.550	27.550	67,743
2024-09-13	27.050	27.500	27.000	27.050	27.050	33,041
2024-09-12	27.100	27.250	26.800	27.050	27.050	50,000
2024-09-11	27.800	27.800	26.950	27.150	27.150	102,000
2024-09-10	27.400	27.500	27.200	27.200	27.200	37,017
2024-09-09	27.150	27.550	27.150	27.400	27.400	78,001
2024-09-06	28.500	28.500	26.700	27.550	27.550	133,000
2024-09-05	27.500	28.900	27.300	27.950	27.950	121,081
2024-09-04	29.000	29.200	27.800	27.800	27.800	96,268
2024-09-03	30.000	30.000	29.800	29.900	29.900	47,002
2024-09-02	29.900	29.900	29.600	29.700	29.700	54,001
2024-08-30	29.600	30.000	29.550	30.000	30.000	21,725
2024-08-29	29.950	29.950	29.600	29.750	29.750	13,002
2024-08-28	30.000	30.000	29.700	29.700	29.700	13,002
2024-08-27	30.100	30.150	29.850	29.900	29.900	76,000
2024-08-26	29.850	30.500	29.700	30.100	30.100	42,006
2024-08-23	28.800	29.850	28.800	29.850	29.850	24,016
2024-08-22	28.600	29.100	28.550	29.100	29.100	48,457
2024-08-21	28.450	28.700	28.450	28.500	28.500	13,002
2024-08-20	27.700	28.400	27.700	28.400	28.400	48,122
2024-08-19	27.800	28.100	27.800	28.050	28.050	27,004
2024-08-16	27.650	28.400	27.650	28.200	28.200	53,006
2024-08-15	28.000	28.200	27.950	27.950	27.950	30,001
2024-08-14	28.350	28.350	27.650	27.850	27.850	48,002
2024-08-13	28.000	28.050	27.550	27.650	27.650	70,051
2024-08-12	28.450	28.850	27.200	27.950	27.950	95,148
2024-08-09	27.950	28.800	27.950	28.450	28.450	101,426
2024-08-08	28.800	28.800	28.150	28.700	28.700	32,232
2024-08-07	27.750	29.450	27.750	29.050	29.050	68,000
2024-08-06	27.950	27.950	25.400	26.800	26.800	456,447
2024-08-05	30.700	30.700	27.900	27.950	27.950	365,011
2024-08-02	31.300	31.350	30.950	31.000	31.000	55,083

← NewerPage 9 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.