Sunspring Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	22.600	22.750	22.550	22.600	22.600	120,206
2023-11-02	22.450	22.750	22.350	22.450	22.450	193,274
2023-11-01	22.450	22.450	22.300	22.450	22.450	75,381
2023-10-31	22.600	22.600	22.300	22.350	22.350	81,120
2023-10-30	22.500	22.950	22.400	22.500	22.500	293,706
2023-10-27	21.750	21.900	21.750	21.900	21.900	11,497
2023-10-26	21.900	21.900	21.800	21.800	21.800	9,020
2023-10-25	21.800	21.850	21.750	21.800	21.800	35,300
2023-10-24	21.750	21.750	21.650	21.700	21.700	42,998
2023-10-23	21.750	21.800	21.600	21.750	21.750	60,826
2023-10-20	21.750	21.850	21.700	21.750	21.750	18,000
2023-10-19	21.750	21.900	21.750	21.850	21.850	22,249
2023-10-18	21.950	21.950	21.650	21.650	21.650	165,000
2023-10-17	22.000	22.050	21.900	21.950	21.950	106,000
2023-10-16	22.050	22.100	22.000	22.000	22.000	77,000
2023-10-13	22.000	22.200	22.000	22.150	22.150	66,568
2023-10-12	21.950	22.200	21.950	22.150	22.150	109,152
2023-10-11	22.150	22.150	22.000	22.100	22.100	106,129
2023-10-06	22.100	22.150	22.100	22.100	22.100	70,629
2023-10-05	22.150	22.150	22.100	22.100	22.100	52,625
2023-10-04	22.200	22.200	22.100	22.100	22.100	39,092
2023-10-03	22.200	22.300	22.050	22.200	22.200	134,237
2023-10-02	22.150	22.250	22.150	22.200	22.200	57,540
2023-09-28	22.050	22.300	22.050	22.150	22.150	93,579
2023-09-27	22.150	22.150	22.050	22.050	22.050	56,265
2023-09-26	22.250	22.250	22.100	22.100	22.100	90,249
2023-09-25	22.150	22.250	22.150	22.200	22.200	59,300
2023-09-22	22.150	22.200	22.150	22.150	22.150	49,051
2023-09-21	22.150	22.350	22.150	22.150	22.150	113,713
2023-09-20	22.300	22.350	22.250	22.300	22.300	101,100
2023-09-19	22.300	22.550	22.200	22.300	22.300	137,811
2023-09-18	22.050	22.300	22.050	22.300	22.300	100,054
2023-09-15	22.300	22.350	22.200	22.300	22.300	90,008
2023-09-14	22.250	22.350	22.250	22.250	22.250	111,005
2023-09-13	22.050	22.200	22.000	22.150	22.150	81,000
2023-09-12	22.100	22.100	21.900	22.050	22.050	87,610
2023-09-11	22.100	22.100	21.900	21.900	21.900	100,848
2023-09-08	21.900	21.950	21.850	21.900	21.900	53,306
2023-09-07	21.950	22.050	21.900	21.950	21.950	46,272
2023-09-06	22.200	22.200	22.100	22.100	22.100	79,495
2023-09-05	22.200	22.200	22.100	22.200	22.200	39,446
2023-09-04	22.050	22.300	22.050	22.300	22.300	111,816
2023-09-01	21.850	22.100	21.800	22.050	22.050	100,265
2023-08-31	21.700	21.900	21.650	21.850	21.850	83,088
2023-08-30	21.700	21.750	21.650	21.700	21.700	88,470
2023-08-29	21.550	21.650	21.550	21.650	21.650	51,845
2023-08-28	21.650	21.700	21.600	21.650	21.650	56,011
2023-08-25	21.600	21.750	21.550	21.650	21.650	70,448
2023-08-24	21.800	21.900	21.700	21.800	21.800	104,758
2023-08-23	21.850	22.000	21.850	21.900	21.900	34,725
2023-08-22	22.150	22.200	21.900	21.950	21.950	130,185
2023-08-21	22.200	22.200	22.000	22.150	22.150	50,302
2023-08-18	22.000	22.300	22.000	22.100	22.100	228,573
2023-08-17	21.700	22.250	21.700	22.050	22.050	121,433
2023-08-16	21.550	21.700	21.450	21.650	21.650	64,100
2023-08-15	21.650	21.850	21.600	21.650	21.650	62,456
2023-08-14	22.000	22.000	21.500	21.600	21.600	207,136
2023-08-11	22.150	22.150	22.000	22.000	22.000	108,024
2023-08-10	22.200	22.250	22.050	22.100	22.100	101,589
2023-08-09	22.400	22.400	22.200	22.250	22.250	68,130

← NewerPage 13 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.