Sunspring Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	24.150	24.300	23.750	23.950	22.918	228,351
2023-02-07	24.350	24.350	23.650	24.000	22.966	428,865
2023-02-06	24.400	24.600	24.250	24.550	23.492	150,653
2023-02-03	24.400	24.500	24.300	24.500	23.444	130,156
2023-02-02	24.550	24.850	24.500	24.600	23.540	311,881
2023-02-01	23.800	24.450	23.800	24.350	23.300	434,268
2023-01-31	23.850	23.900	23.750	23.800	22.774	179,087
2023-01-30	23.850	23.950	23.700	23.850	22.822	146,250
2023-01-17	23.650	23.800	23.500	23.650	22.631	192,847
2023-01-16	24.200	24.200	23.500	23.600	22.583	340,810
2023-01-13	23.950	24.150	23.900	24.100	23.061	300,222
2023-01-12	23.950	24.250	23.800	23.900	22.870	345,987
2023-01-11	23.800	23.900	23.700	23.900	22.870	228,435
2023-01-10	23.100	23.950	23.100	23.800	22.774	833,905
2023-01-09	22.900	23.050	22.800	23.050	22.057	263,689
2023-01-06	22.700	22.800	22.600	22.650	21.674	160,216
2023-01-05	22.900	22.900	22.600	22.700	21.722	199,257
2023-01-04	22.600	22.850	22.600	22.800	21.817	219,278
2023-01-03	22.550	22.650	22.400	22.600	21.626	124,051
2022-12-30	22.450	22.600	22.450	22.600	21.626	195,400
2022-12-29	22.450	22.500	22.350	22.450	21.482	220,927
2022-12-28	22.450	22.800	22.400	22.400	21.435	291,428
2022-12-27	22.350	22.500	22.350	22.450	21.482	125,088
2022-12-26	22.300	22.500	22.300	22.400	21.435	130,751
2022-12-23	22.300	22.500	22.300	22.350	21.387	124,168
2022-12-22	22.450	22.500	22.350	22.400	21.435	130,072
2022-12-21	22.200	22.450	22.200	22.400	21.435	171,000
2022-12-20	22.350	22.500	22.100	22.150	21.195	360,136
2022-12-19	22.400	22.500	22.250	22.250	21.291	222,578
2022-12-16	22.400	22.750	22.400	22.500	21.530	239,855
2022-12-15	22.400	22.800	22.400	22.750	21.769	246,418
2022-12-14	22.400	22.700	22.400	22.650	21.674	223,335
2022-12-13	22.200	22.700	22.150	22.500	21.530	233,299
2022-12-12	22.250	22.350	22.050	22.250	21.291	116,005
2022-12-09	22.350	22.900	22.300	22.350	21.387	191,160
2022-12-08	22.150	22.450	22.100	22.350	21.387	231,242
2022-12-07	22.350	22.350	21.950	22.150	21.195	374,769
2022-12-06	22.700	22.700	22.300	22.300	21.339	446,738
2022-12-05	22.500	22.900	22.350	22.700	21.722	493,092
2022-12-02	22.150	22.400	22.150	22.350	21.387	256,187
2022-12-01	22.250	22.500	22.100	22.150	21.195	276,362
2022-11-30	22.100	22.150	22.000	22.100	21.147	246,859
2022-11-29	22.000	22.100	21.900	22.000	21.052	152,475
2022-11-28	22.000	22.000	21.550	21.900	20.956	209,297
2022-11-25	22.200	22.300	22.000	22.000	21.052	226,237
2022-11-24	21.900	22.100	21.800	22.000	21.052	328,193
2022-11-23	21.700	21.850	21.600	21.750	20.813	250,080
2022-11-22	21.500	21.650	21.450	21.550	20.621	123,136
2022-11-21	21.500	21.600	21.300	21.450	20.525	113,327
2022-11-18	21.500	21.600	21.400	21.500	20.573	238,094
2022-11-17	21.600	21.700	21.500	21.600	20.669	233,394
2022-11-16	22.200	22.200	21.900	21.950	20.525	410,320
2022-11-15	21.750	22.150	21.750	22.050	20.619	473,757
2022-11-14	21.700	22.050	21.700	21.900	20.479	414,305
2022-11-11	21.950	22.000	21.650	21.700	20.292	299,134
2022-11-10	21.750	21.800	21.550	21.600	20.198	163,751
2022-11-09	21.750	21.800	21.550	21.750	20.338	252,056
2022-11-08	22.200	22.200	21.500	21.650	20.245	652,762
2022-11-07	22.200	22.400	22.100	22.200	20.759	476,102
2022-11-04	21.550	22.050	21.450	21.950	20.525	279,323

← NewerPage 16 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.