Sunspring Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	22.400	22.500	22.300	22.400	22.400	112,211
2023-08-07	22.400	22.400	22.200	22.350	22.350	69,334
2023-08-04	22.200	22.650	22.150	22.400	22.400	79,130
2023-08-02	22.650	22.650	22.300	22.350	22.350	100,000
2023-08-01	22.300	22.600	22.300	22.550	22.550	176,029
2023-07-31	22.550	22.600	22.200	22.250	22.250	114,503
2023-07-28	22.500	22.600	22.200	22.450	22.450	219,210
2023-07-27	22.550	22.650	22.500	22.550	22.550	74,815
2023-07-26	22.300	22.900	22.300	22.650	22.650	242,162
2023-07-25	22.200	22.450	22.200	22.350	22.350	220,835
2023-07-24	23.150	23.250	23.100	23.200	22.200	477,956
2023-07-21	23.150	23.250	23.000	23.100	22.104	135,289
2023-07-20	23.100	23.150	23.000	23.150	22.152	167,232
2023-07-19	23.200	23.250	23.050	23.050	22.057	244,599
2023-07-18	23.100	23.350	23.100	23.200	22.200	357,126
2023-07-17	22.900	23.100	22.900	23.050	22.057	109,001
2023-07-14	22.950	23.200	22.850	23.000	22.009	171,817
2023-07-13	22.900	23.050	22.750	23.000	22.009	231,768
2023-07-12	22.850	22.950	22.750	22.950	21.961	149,014
2023-07-11	22.900	23.300	22.900	22.950	21.961	233,232
2023-07-10	22.700	23.100	22.600	22.900	21.913	352,010
2023-07-07	22.750	22.850	22.700	22.750	21.769	92,648
2023-07-06	22.900	22.900	22.800	22.900	21.913	99,710
2023-07-05	22.850	22.900	22.850	22.900	21.913	110,203
2023-07-04	23.000	23.150	22.850	23.000	22.009	161,323
2023-07-03	23.250	23.250	23.100	23.100	22.104	135,555
2023-06-30	22.850	23.250	22.850	23.150	22.152	216,493
2023-06-29	22.900	22.950	22.800	22.850	21.865	79,679
2023-06-28	23.050	23.050	22.850	22.900	21.913	64,315
2023-06-27	23.150	23.150	22.800	22.850	21.865	128,295
2023-06-26	22.850	23.350	22.750	23.100	22.104	180,959
2023-06-21	23.000	23.000	22.600	22.850	21.865	100,340
2023-06-20	22.700	22.700	22.600	22.650	21.674	56,792
2023-06-19	22.850	22.850	22.700	22.700	21.722	61,180
2023-06-16	23.000	23.100	22.800	22.900	21.913	109,308
2023-06-15	23.000	23.150	22.950	23.000	22.009	239,851
2023-06-14	22.700	23.000	22.700	22.950	21.961	179,553
2023-06-13	22.700	22.750	22.600	22.650	21.674	149,201
2023-06-12	22.700	23.000	22.500	22.600	21.626	217,359
2023-06-09	22.900	23.200	22.550	22.800	21.817	386,664
2023-06-08	22.500	22.600	22.350	22.400	21.435	229,237
2023-06-07	22.100	22.750	22.100	22.450	21.482	235,756
2023-06-06	22.000	22.150	22.000	22.050	21.100	69,232
2023-06-05	21.900	22.200	21.850	22.000	21.052	176,640
2023-06-02	21.850	22.000	21.750	21.850	20.908	186,140
2023-06-01	21.450	22.100	21.450	21.950	21.004	187,078
2023-05-31	21.400	21.600	21.400	21.500	20.573	43,247
2023-05-30	21.500	21.500	21.350	21.400	20.478	58,601
2023-05-29	21.450	21.600	21.400	21.450	20.525	134,114
2023-05-26	21.700	21.700	21.400	21.450	20.525	195,493
2023-05-25	21.800	22.000	21.650	21.700	20.765	153,808
2023-05-24	21.850	22.000	21.800	21.800	20.860	132,180
2023-05-23	21.700	21.750	21.500	21.700	20.765	83,000
2023-05-22	21.650	21.750	21.650	21.750	20.813	67,871
2023-05-19	21.700	21.700	21.550	21.600	20.669	112,671
2023-05-18	21.550	21.750	21.550	21.700	20.765	98,115
2023-05-17	21.400	21.800	21.100	21.550	20.621	265,507
2023-05-16	21.100	21.400	21.100	21.300	20.382	147,556
2023-05-15	21.350	21.550	21.050	21.100	20.191	169,876
2023-05-12	21.450	21.500	21.300	21.300	20.382	124,189

← NewerPage 14 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.