Sunspring Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	29.800	29.850	28.800	29.000	29.000	785,015
2024-05-06	29.800	30.550	29.600	29.600	29.600	1,013,527
2024-05-03	30.050	30.600	29.600	29.600	29.600	1,392,674
2024-05-02	29.250	30.150	29.250	30.000	30.000	1,191,978
2024-04-30	30.000	30.000	29.000	29.250	29.250	556,964
2024-04-29	29.500	30.000	29.400	29.950	29.950	598,839
2024-04-26	29.200	30.200	29.050	29.300	29.300	652,634
2024-04-25	29.600	29.600	28.800	28.950	28.950	1,056,062
2024-04-24	30.100	30.200	29.600	29.600	29.600	1,045,302
2024-04-23	29.950	30.750	29.200	30.050	30.050	2,413,787
2024-04-22	29.700	31.400	29.550	29.750	29.750	1,870,075
2024-04-19	30.700	31.450	28.800	29.650	29.650	3,824,079
2024-04-18	28.150	30.800	28.000	30.800	30.800	3,849,613
2024-04-17	27.500	28.150	27.500	28.000	28.000	289,538
2024-04-16	28.200	28.200	27.200	27.400	27.400	661,138
2024-04-15	28.350	28.900	28.150	28.300	28.300	263,276
2024-04-12	28.200	28.550	28.200	28.500	28.500	256,355
2024-04-11	28.550	28.800	28.100	28.200	28.200	774,969
2024-04-10	29.150	29.650	28.600	28.700	28.700	1,087,950
2024-04-09	29.300	30.300	29.300	30.050	30.050	1,316,006
2024-04-08	29.150	29.600	29.150	29.300	29.300	485,389
2024-04-03	29.000	29.450	28.700	29.350	29.350	308,300
2024-04-02	29.150	29.500	28.800	29.200	29.200	575,324
2024-04-01	29.850	30.600	29.300	29.300	29.300	2,107,970
2024-03-29	28.500	29.400	28.500	29.200	29.200	1,298,397
2024-03-28	27.900	28.550	27.900	28.250	28.250	487,364
2024-03-27	27.700	28.100	27.700	27.950	27.950	245,255
2024-03-26	28.050	28.250	27.750	27.900	27.900	380,506
2024-03-25	27.300	28.050	27.150	28.000	28.000	463,389
2024-03-22	27.200	27.400	27.150	27.300	27.300	263,522
2024-03-21	27.200	27.300	27.150	27.200	27.200	232,464
2024-03-20	27.350	27.650	27.150	27.200	27.200	446,924
2024-03-19	27.750	27.950	27.150	27.450	27.450	391,694
2024-03-18	27.700	28.200	27.500	27.900	27.900	659,168
2024-03-15	27.250	27.950	27.250	27.600	27.600	438,897
2024-03-14	27.400	27.650	27.250	27.350	27.350	554,762
2024-03-13	28.450	28.450	27.400	27.400	27.400	676,737
2024-03-12	27.950	28.550	27.900	28.200	28.200	591,309
2024-03-11	27.700	28.600	27.700	28.050	28.050	763,154
2024-03-08	29.450	29.450	28.500	28.700	28.700	708,375
2024-03-07	29.950	29.950	28.900	29.450	29.450	738,767
2024-03-06	28.950	30.000	28.950	30.000	30.000	995,275
2024-03-05	29.350	29.550	28.800	28.950	28.950	914,587
2024-03-04	29.900	29.900	29.100	29.500	29.500	537,357
2024-03-01	29.800	29.900	29.200	29.650	29.650	701,619
2024-02-29	29.950	30.950	29.750	29.750	29.750	1,828,018
2024-02-27	29.250	29.850	28.850	29.300	29.300	1,150,336
2024-02-26	29.500	29.600	28.900	29.300	29.300	973,454
2024-02-23	29.800	30.750	29.300	29.500	29.500	1,810,156
2024-02-22	29.650	30.950	29.250	30.600	30.600	3,715,344
2024-02-21	28.450	29.050	28.400	28.500	28.500	1,256,950
2024-02-20	30.150	30.250	28.800	28.800	28.800	2,016,873
2024-02-19	28.400	29.400	27.850	28.450	28.450	2,094,550
2024-02-16	27.000	28.500	26.500	27.800	27.800	2,578,433
2024-02-15	26.200	26.800	26.050	26.250	26.250	1,034,270
2024-02-05	25.050	25.050	24.500	25.000	25.000	169,963
2024-02-02	25.650	25.650	25.150	25.300	25.300	82,606
2024-02-01	25.400	25.400	25.100	25.300	25.300	97,934
2024-01-31	25.450	25.700	25.000	25.250	25.250	134,300
2024-01-30	25.750	25.750	25.400	25.400	25.400	113,123

← NewerPage 11 of 21 · 1,216 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.