Sunspring Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	25.100	25.100	25.000	25.100	23.471	98,473
2022-08-09	25.050	25.250	25.000	25.100	23.471	196,168
2022-08-08	25.600	25.850	24.950	25.000	23.378	905,963
2022-08-05	26.750	27.000	26.500	26.650	24.920	159,252
2022-08-04	26.400	26.800	26.300	26.400	24.687	265,201
2022-08-03	26.300	26.500	26.250	26.250	24.546	216,668
2022-08-02	26.750	26.750	26.300	26.400	24.687	299,165
2022-08-01	26.700	27.800	26.700	26.850	25.107	856,720
2022-07-29	26.850	26.850	26.450	26.500	24.780	302,725
2022-07-28	26.850	26.950	26.500	26.550	24.827	543,981
2022-07-27	27.400	27.650	26.650	26.850	25.107	2,350,103
2022-07-26	26.100	26.100	26.100	26.100	24.406	251,534
2022-07-25	23.650	23.750	23.650	23.750	22.209	59,231
2022-07-22	23.650	23.800	23.600	23.650	22.115	34,121
2022-07-21	23.400	23.800	23.200	23.700	22.162	68,151
2022-07-20	23.600	23.700	23.300	23.400	21.881	100,575
2022-07-19	23.000	23.500	23.000	23.500	21.975	55,500
2022-07-18	22.800	23.150	22.800	23.050	21.554	55,022
2022-07-15	22.850	22.950	22.700	22.900	21.414	92,472
2022-07-14	22.550	22.850	22.500	22.850	21.367	56,820
2022-07-13	23.000	23.000	22.700	22.700	21.227	91,600
2022-07-12	23.000	23.000	22.550	22.550	21.087	71,030
2022-07-11	23.050	23.350	23.050	23.100	21.601	46,281
2022-07-08	22.850	23.400	22.850	23.050	21.554	126,210
2022-07-07	22.750	22.900	22.700	22.850	21.367	84,655
2022-07-06	22.700	22.850	22.500	22.750	21.274	132,799
2022-07-05	22.700	22.800	22.200	22.650	21.180	196,836
2022-07-04	23.100	23.500	22.000	22.300	20.853	655,379
2022-07-01	23.500	23.550	22.500	22.550	21.087	1,077,623
2022-06-30	24.350	24.350	23.100	23.250	21.741	344,309
2022-06-29	24.250	24.250	23.650	23.900	22.349	168,095
2022-06-28	24.300	24.550	24.100	24.300	22.723	181,127
2022-06-27	24.300	24.600	24.200	24.400	22.816	114,170
2022-06-24	23.800	24.300	23.700	24.250	22.676	201,500
2022-06-23	24.150	24.200	23.000	24.000	22.442	422,298
2022-06-22	24.800	24.800	24.000	24.100	22.536	349,776
2022-06-21	24.650	24.900	24.650	24.900	23.284	155,110
2022-06-20	25.250	25.250	24.000	24.500	22.910	446,977
2022-06-17	25.450	25.550	25.250	25.300	23.658	133,814
2022-06-16	25.800	25.800	25.450	25.550	23.892	203,589
2022-06-15	25.500	25.750	25.450	25.550	23.892	141,814
2022-06-14	25.500	25.550	25.200	25.400	23.752	200,075
2022-06-13	25.900	25.900	25.550	25.550	23.892	236,000
2022-06-10	25.500	26.200	25.500	26.000	24.313	339,076
2022-06-09	25.600	25.650	25.550	25.550	23.892	39,000
2022-06-08	25.500	25.650	25.450	25.600	23.939	97,029
2022-06-07	25.550	25.550	25.400	25.500	23.845	233,831
2022-06-06	25.500	25.600	25.450	25.600	23.939	65,000
2022-06-02	25.600	25.650	25.500	25.550	23.892	143,641
2022-06-01	25.850	25.850	25.550	25.550	23.892	115,724
2022-05-31	25.600	25.750	25.550	25.750	24.079	119,000
2022-05-30	25.500	25.600	25.400	25.600	23.939	119,323
2022-05-27	25.500	25.500	25.350	25.400	23.752	84,548
2022-05-26	25.500	25.550	25.250	25.350	23.705	168,181
2022-05-25	25.600	25.600	25.400	25.500	23.845	118,737
2022-05-24	25.700	25.700	25.400	25.400	23.752	64,000
2022-05-23	25.550	25.750	25.550	25.650	23.985	95,149
2022-05-20	25.350	25.650	25.350	25.550	23.892	91,215
2022-05-19	25.200	25.350	25.150	25.350	23.705	52,664
2022-05-18	25.350	25.550	25.350	25.450	23.798	109,263

← NewerPage 18 of 21 · 1,217 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.