Sunspring Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	21.100	21.650	21.000	21.550	20.151	327,029
2022-11-02	21.300	21.400	21.100	21.300	19.918	233,150
2022-11-01	20.850	21.550	20.850	21.300	19.918	360,689
2022-10-31	20.900	20.900	20.650	20.650	19.310	193,530
2022-10-28	20.950	20.950	20.550	20.650	19.310	304,270
2022-10-27	20.600	20.950	20.600	20.900	19.544	544,812
2022-10-26	21.050	21.350	20.450	20.550	19.216	1,129,777
2022-10-25	21.600	21.600	20.850	20.850	19.497	1,296,614
2022-10-24	23.250	24.000	21.500	21.750	20.338	4,294,331
2022-10-21	22.900	23.000	22.400	23.000	21.507	2,836,253
2022-10-20	20.850	20.950	20.400	20.950	19.590	82,073
2022-10-19	20.750	21.250	20.750	20.850	19.497	282,242
2022-10-18	20.800	20.850	20.350	20.700	19.357	129,169
2022-10-17	20.750	20.800	20.300	20.550	19.216	296,878
2022-10-14	21.250	21.650	21.250	21.350	19.964	163,050
2022-10-13	21.850	21.950	21.000	21.200	19.824	194,374
2022-10-12	21.900	21.900	21.600	21.850	20.432	146,819
2022-10-11	22.600	22.600	21.900	22.050	20.619	229,659
2022-10-07	22.600	22.900	22.550	22.750	21.274	154,611
2022-10-06	23.000	23.300	22.600	22.850	21.367	140,110
2022-10-05	23.100	23.500	23.100	23.150	21.648	43,005
2022-10-04	23.000	23.200	23.000	23.200	21.694	46,724
2022-10-03	22.700	22.900	22.700	22.750	21.274	34,000
2022-09-30	22.900	22.900	22.350	22.800	21.320	169,093
2022-09-29	23.050	23.250	22.950	23.000	21.507	143,363
2022-09-28	23.300	23.300	22.850	23.050	21.554	122,745
2022-09-27	23.100	23.750	23.050	23.700	22.162	84,642
2022-09-26	23.400	23.400	22.700	23.100	21.601	151,482
2022-09-23	23.750	23.750	23.500	23.600	22.068	66,050
2022-09-22	23.450	23.850	23.400	23.750	22.209	52,174
2022-09-21	23.900	23.900	23.750	23.750	22.209	71,726
2022-09-20	23.850	24.200	23.750	24.000	22.442	46,120
2022-09-19	24.000	24.000	23.850	23.850	22.302	76,400
2022-09-16	23.550	24.250	23.550	24.150	22.583	163,110
2022-09-15	23.950	24.100	23.750	23.750	22.209	310,003
2022-09-14	23.400	24.550	23.400	24.150	22.583	230,000
2022-09-13	24.200	24.200	23.500	23.700	22.162	218,230
2022-09-12	23.700	24.400	23.600	24.050	22.489	222,391
2022-09-08	24.450	25.100	23.000	23.350	21.835	1,322,114
2022-09-07	25.000	25.000	24.700	24.700	23.097	92,100
2022-09-06	25.400	25.400	24.800	25.150	23.518	110,022
2022-09-05	25.500	25.500	25.100	25.150	23.518	65,110
2022-09-02	25.350	25.350	25.100	25.100	23.471	172,460
2022-09-01	25.500	25.500	25.150	25.250	23.611	159,185
2022-08-31	25.750	25.750	25.600	25.650	23.985	62,000
2022-08-30	25.400	25.700	25.400	25.700	24.032	160,000
2022-08-29	25.300	25.450	25.300	25.400	23.752	70,110
2022-08-26	25.650	25.850	25.650	25.800	24.126	85,400
2022-08-25	25.650	25.700	25.450	25.600	23.939	217,001
2022-08-24	26.000	26.000	25.600	25.650	23.985	156,000
2022-08-23	25.950	25.950	25.750	25.800	24.126	91,328
2022-08-22	26.050	26.300	25.900	25.950	24.266	194,000
2022-08-19	26.100	26.450	26.050	26.100	24.406	169,089
2022-08-18	26.100	26.150	26.000	26.100	24.406	109,300
2022-08-17	26.100	26.200	26.000	26.150	24.453	173,220
2022-08-16	26.700	26.700	26.150	26.250	24.546	167,200
2022-08-15	26.650	26.650	26.150	26.550	24.827	272,996
2022-08-12	25.200	26.450	25.050	26.200	24.500	561,991
2022-08-11	25.300	25.350	25.100	25.200	23.565	157,374
2022-08-10	25.100	25.100	25.000	25.100	23.471	98,473

← NewerPage 17 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.