Sunspring Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	25.700	25.950	25.350	25.700	25.700	198,205
2024-01-26	25.100	25.700	25.050	25.600	25.600	269,507
2024-01-25	24.900	25.050	24.800	24.900	24.900	243,922
2024-01-24	25.000	25.200	25.000	25.050	25.050	132,445
2024-01-23	25.100	25.100	25.000	25.050	25.050	53,999
2024-01-22	25.150	25.350	24.950	25.100	25.100	235,084
2024-01-19	24.750	25.050	24.750	24.900	24.900	193,125
2024-01-18	24.800	25.050	24.700	24.700	24.700	251,266
2024-01-17	25.100	25.350	24.750	24.850	24.850	369,212
2024-01-16	25.400	25.750	25.000	25.200	25.200	283,297
2024-01-15	25.700	25.900	25.500	25.650	25.650	67,803
2024-01-12	25.700	25.750	25.450	25.750	25.750	219,148
2024-01-11	25.950	26.100	25.700	25.750	25.750	185,738
2024-01-10	25.800	25.800	25.600	25.700	25.700	149,593
2024-01-09	26.050	26.700	25.600	25.800	25.800	816,894
2024-01-08	25.600	25.600	25.250	25.250	25.250	200,798
2024-01-05	25.450	25.650	25.350	25.350	25.350	122,254
2024-01-04	25.600	25.700	25.450	25.600	25.600	55,396
2024-01-03	25.450	25.900	25.300	25.650	25.650	259,762
2024-01-02	25.200	25.650	24.950	25.450	25.450	257,373
2023-12-29	25.350	25.350	25.150	25.250	25.250	177,374
2023-12-28	25.550	25.550	25.350	25.500	25.500	72,448
2023-12-27	25.500	25.600	25.450	25.550	25.550	125,133
2023-12-26	25.450	25.500	25.250	25.500	25.500	105,608
2023-12-25	25.700	25.700	25.400	25.400	25.400	151,856
2023-12-22	25.600	25.650	25.300	25.500	25.500	115,221
2023-12-21	25.500	25.750	25.300	25.550	25.550	209,190
2023-12-20	25.800	25.850	25.300	25.550	25.550	274,472
2023-12-19	26.100	26.100	25.500	25.650	25.650	265,677
2023-12-18	25.900	26.650	25.800	26.100	26.100	1,066,558
2023-12-15	24.700	25.350	24.700	25.200	25.200	376,066
2023-12-14	25.400	25.500	25.150	25.200	25.200	195,400
2023-12-13	25.500	25.500	25.050	25.200	25.200	190,808
2023-12-12	25.100	25.400	24.950	25.400	25.400	241,974
2023-12-11	25.000	25.200	24.900	25.100	25.100	183,140
2023-12-08	24.850	25.400	24.850	24.950	24.950	350,017
2023-12-07	25.500	25.550	24.800	24.800	24.800	443,456
2023-12-06	26.200	26.200	25.750	25.800	25.800	362,258
2023-12-05	26.950	26.950	25.700	26.050	26.050	725,278
2023-12-04	24.900	26.200	24.600	26.200	26.200	990,904
2023-12-01	24.700	24.800	24.450	24.550	24.550	104,963
2023-11-30	24.650	24.650	24.400	24.450	24.450	86,654
2023-11-29	24.550	24.550	24.250	24.400	24.400	150,638
2023-11-28	24.350	24.600	24.300	24.300	24.300	132,669
2023-11-27	24.250	25.000	24.250	24.250	24.250	480,578
2023-11-24	23.950	23.950	23.700	23.850	23.850	77,000
2023-11-23	23.850	23.850	23.600	23.700	23.700	108,595
2023-11-22	23.950	24.150	23.750	23.800	23.800	155,704
2023-11-21	23.950	24.300	23.900	23.950	23.950	191,343
2023-11-20	24.400	24.400	23.950	24.150	24.150	124,973
2023-11-17	24.000	24.400	24.000	24.150	24.150	170,558
2023-11-16	24.400	24.400	24.050	24.100	24.100	124,582
2023-11-15	24.050	24.300	23.850	24.200	24.200	641,024
2023-11-14	24.000	24.100	23.750	23.850	23.850	237,094
2023-11-13	23.700	24.000	23.700	23.950	23.950	322,357
2023-11-10	23.900	23.900	23.400	23.550	23.550	169,441
2023-11-09	23.650	23.700	23.500	23.600	23.600	115,787
2023-11-08	23.300	24.050	23.200	23.650	23.650	553,109
2023-11-07	23.250	23.250	23.050	23.050	23.050	144,746
2023-11-06	22.700	23.250	22.700	23.000	23.000	260,705

← NewerPage 12 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.