Sunspring Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	21.850	21.850	21.500	21.550	20.621	320,470
2023-05-10	22.000	22.000	21.800	21.900	20.956	63,149
2023-05-09	22.100	22.150	21.850	22.000	21.052	286,221
2023-05-08	22.200	22.300	22.050	22.100	21.147	309,593
2023-05-05	22.150	22.450	22.150	22.200	21.243	181,186
2023-05-04	22.150	22.300	22.100	22.250	21.291	128,656
2023-05-03	22.250	22.250	22.050	22.100	21.147	205,291
2023-05-02	22.400	22.400	22.100	22.250	21.291	160,853
2023-04-28	22.400	22.600	22.350	22.400	21.435	162,643
2023-04-27	22.100	22.350	22.100	22.300	21.339	98,090
2023-04-26	22.050	22.100	21.850	22.050	21.100	132,083
2023-04-25	22.750	22.750	21.950	22.000	21.052	267,086
2023-04-24	22.050	22.200	22.000	22.200	21.243	205,703
2023-04-21	22.600	22.600	22.100	22.200	21.243	508,715
2023-04-20	22.750	22.750	22.500	22.600	21.626	280,394
2023-04-19	22.850	22.950	22.700	22.750	21.769	131,483
2023-04-18	22.800	22.900	22.700	22.800	21.817	133,980
2023-04-17	23.200	23.200	22.650	22.800	21.817	290,654
2023-04-14	23.100	23.100	22.700	22.850	21.865	437,506
2023-04-13	23.050	23.050	22.850	22.900	21.913	208,100
2023-04-12	22.950	23.100	22.950	23.050	22.057	203,122
2023-04-11	23.000	23.000	22.900	22.950	21.961	121,058
2023-04-10	23.050	23.100	22.950	23.000	22.009	153,242
2023-04-07	23.150	23.150	23.050	23.050	22.057	72,231
2023-04-06	23.150	23.400	23.100	23.100	22.104	138,858
2023-03-31	23.200	23.250	23.100	23.150	22.152	141,000
2023-03-30	23.050	23.350	22.950	23.150	22.152	267,856
2023-03-29	22.800	22.900	22.750	22.850	21.865	222,779
2023-03-28	22.950	22.950	22.750	22.800	21.817	135,310
2023-03-27	22.850	22.950	22.850	22.950	21.961	54,545
2023-03-24	22.900	22.950	22.850	22.850	21.865	187,722
2023-03-23	23.050	23.050	22.900	22.950	21.961	87,207
2023-03-22	22.900	23.000	22.800	22.950	21.961	113,477
2023-03-21	22.900	22.900	22.750	22.850	21.865	83,671
2023-03-20	22.600	22.800	22.600	22.700	21.722	102,928
2023-03-17	22.550	22.750	22.550	22.700	21.722	64,000
2023-03-16	22.950	22.950	22.450	22.500	21.530	486,301
2023-03-15	23.100	23.200	22.850	22.950	21.961	191,835
2023-03-14	22.900	23.400	22.800	23.000	22.009	310,154
2023-03-13	23.500	23.500	22.700	23.000	22.009	516,544
2023-03-10	23.900	23.900	23.300	23.500	22.487	676,790
2023-03-09	23.900	24.100	23.900	23.950	22.918	391,000
2023-03-08	24.000	24.150	23.800	23.900	22.870	399,088
2023-03-07	23.800	23.900	23.700	23.850	22.822	348,096
2023-03-06	23.600	23.850	23.500	23.750	22.726	521,700
2023-03-03	23.550	23.550	23.300	23.450	22.439	435,389
2023-03-02	23.750	23.750	23.200	23.350	22.344	377,036
2023-03-01	23.550	23.800	23.450	23.550	22.535	346,002
2023-02-24	23.800	23.850	23.400	23.550	22.535	632,714
2023-02-23	24.000	24.050	23.800	23.850	22.822	181,069
2023-02-22	24.000	24.000	23.650	23.800	22.774	175,252
2023-02-21	24.000	24.100	23.900	24.000	22.966	288,274
2023-02-20	23.850	23.950	23.800	23.900	22.870	232,422
2023-02-17	23.650	23.900	23.650	23.800	22.774	156,005
2023-02-16	23.800	23.900	23.650	23.800	22.774	244,311
2023-02-15	23.600	23.750	23.550	23.650	22.631	336,001
2023-02-14	24.050	24.050	23.600	23.700	22.678	221,705
2023-02-13	24.100	24.100	23.800	23.900	22.870	199,100
2023-02-10	23.800	24.350	23.650	24.200	23.157	234,820
2023-02-09	23.800	24.000	23.650	23.800	22.774	346,286

← NewerPage 15 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.