Sunspring Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	32.300	33.150	30.550	30.550	30.550	3,885,399
2024-08-02	32.300	34.600	32.300	33.900	33.900	4,194,130
2024-08-01	35.000	35.850	34.300	34.650	34.650	15,958,452
2024-07-31	31.900	34.650	31.900	32.600	32.600	13,578,610
2024-07-30	32.550	32.550	30.350	31.500	31.500	5,079,111
2024-07-29	33.500	33.600	33.150	33.600	33.600	2,085,868
2024-07-26	30.500	30.550	30.000	30.550	30.550	2,058,999
2024-07-23	27.300	27.800	27.300	27.800	27.800	239,861
2024-07-22	28.500	28.500	27.700	27.850	27.850	334,762
2024-07-19	28.750	28.800	28.100	28.500	28.500	380,705
2024-07-18	28.500	28.950	28.450	28.850	28.850	364,289
2024-07-17	28.500	28.850	28.450	28.750	28.750	430,485
2024-07-16	28.400	28.700	28.300	28.550	28.550	237,530
2024-07-15	28.700	28.850	28.400	28.550	28.550	270,476
2024-07-12	27.850	28.600	27.850	28.500	28.500	423,893
2024-07-11	27.900	28.000	27.700	27.900	27.900	245,502
2024-07-10	27.500	27.900	27.500	27.900	27.900	179,339
2024-07-09	28.100	28.100	27.450	27.500	27.500	503,029
2024-07-08	28.600	28.950	27.900	27.950	27.950	613,196
2024-07-05	28.500	28.750	28.300	28.750	28.750	457,414
2024-07-04	28.500	28.600	28.200	28.600	28.600	296,482
2024-07-03	28.100	28.400	28.000	28.400	28.400	286,959
2024-07-02	28.000	28.250	27.850	27.900	27.900	251,886
2024-07-01	27.900	28.150	27.850	28.000	28.000	150,276
2024-06-28	28.000	28.300	27.900	27.900	27.900	247,141
2024-06-27	28.050	28.200	28.000	28.000	28.000	118,545
2024-06-26	28.150	28.600	28.000	28.300	28.300	236,730
2024-06-25	28.300	28.300	28.000	28.250	28.250	289,937
2024-06-24	28.250	28.350	28.100	28.150	28.150	221,100
2024-06-21	28.000	28.300	27.950	28.200	28.200	172,425
2024-06-20	27.900	28.200	27.900	28.100	28.100	318,906
2024-06-19	28.100	28.100	27.950	27.950	27.950	185,988
2024-06-18	28.100	28.200	27.900	28.100	28.100	242,414
2024-06-17	28.250	28.250	27.900	28.100	28.100	338,716
2024-06-14	27.900	28.400	27.900	28.200	28.200	302,236
2024-06-13	27.850	28.100	27.750	27.850	27.850	245,920
2024-06-12	28.000	28.150	27.850	27.850	27.850	448,731
2024-06-11	29.100	29.100	27.650	28.000	28.000	1,545,428
2024-06-07	28.950	29.300	28.550	29.150	29.150	269,809
2024-06-06	28.850	28.900	28.500	28.800	28.800	431,220
2024-06-05	29.450	29.500	28.800	28.800	28.800	744,044
2024-06-04	29.750	29.750	29.500	29.500	29.500	190,373
2024-06-03	29.900	29.900	29.500	29.600	29.600	178,521
2024-05-31	29.700	29.900	29.450	29.500	29.500	272,037
2024-05-30	29.600	29.750	29.250	29.700	29.700	427,171
2024-05-29	30.350	30.350	29.600	29.700	29.700	532,417
2024-05-28	29.750	30.250	29.750	30.200	30.200	477,705
2024-05-27	30.000	30.000	29.450	29.900	29.900	531,596
2024-05-24	29.500	30.050	29.350	29.900	29.900	370,835
2024-05-23	29.700	29.700	29.200	29.650	29.650	773,881
2024-05-22	30.050	30.300	29.650	29.700	29.700	1,148,015
2024-05-21	30.500	30.900	30.200	30.350	30.350	662,399
2024-05-20	30.300	31.000	30.050	30.600	30.600	757,046
2024-05-17	31.250	31.400	30.350	30.400	30.400	1,208,587
2024-05-16	31.800	33.200	31.050	31.250	31.250	5,220,848
2024-05-15	31.200	31.800	30.750	31.050	31.050	1,869,453
2024-05-14	30.800	31.100	30.600	30.950	30.950	1,057,344
2024-05-13	30.700	31.300	30.350	30.900	30.900	1,608,467
2024-05-10	30.900	31.350	30.300	30.500	30.500	1,679,365
2024-05-09	29.800	31.600	29.600	30.300	30.300	4,148,736

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-25	1.0000 TWD
2022-11-17	0.5000 TWD
2021-09-28	0.0815 TWD
2020-09-18	0.1000 TWD
2019-09-24	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.