Sunspring Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	25.400	25.400	25.250	25.350	23.705	316,689
2022-05-16	25.400	25.500	25.050	25.200	23.565	298,465
2022-05-13	25.350	25.500	25.300	25.300	23.658	241,283
2022-05-12	25.250	25.750	25.200	25.250	23.611	354,298
2022-05-11	25.250	25.400	25.200	25.250	23.611	148,663
2022-05-10	25.500	25.500	25.000	25.500	23.845	310,407
2022-05-09	26.150	26.150	25.500	25.500	23.845	237,003
2022-05-06	26.000	26.250	25.950	26.150	24.453	193,940
2022-05-05	26.300	26.300	26.200	26.250	24.546	100,007
2022-05-04	26.250	26.250	26.100	26.150	24.453	168,064
2022-05-03	26.500	26.500	26.150	26.200	24.500	214,200
2022-04-29	26.500	26.650	26.500	26.600	24.874	173,526
2022-04-28	26.200	26.750	26.200	26.450	24.733	256,612
2022-04-27	26.500	26.500	25.850	26.100	24.406	381,143
2022-04-26	27.100	27.100	26.600	26.700	24.967	189,419
2022-04-25	27.400	27.450	26.600	26.650	24.920	412,299
2022-04-22	26.900	27.800	26.900	27.700	25.902	614,870
2022-04-21	26.900	26.950	26.800	26.900	25.154	126,798
2022-04-20	26.750	26.950	26.650	26.800	25.061	135,000
2022-04-19	26.650	26.850	26.650	26.750	25.014	64,086
2022-04-18	26.850	26.850	26.500	26.600	24.874	114,000
2022-04-15	26.650	26.900	26.650	26.850	25.107	122,150
2022-04-14	26.550	26.850	26.550	26.650	24.920	134,103
2022-04-13	26.750	26.750	26.350	26.600	24.874	117,206
2022-04-12	26.700	26.900	26.450	26.650	24.920	172,401
2022-04-11	26.550	26.600	26.100	26.300	24.593	191,000
2022-04-08	26.600	26.750	26.550	26.550	24.827	45,206
2022-04-07	26.800	26.850	26.200	26.550	24.827	229,712
2022-04-06	27.000	27.000	26.700	26.800	25.061	88,901
2022-04-01	27.050	27.050	26.700	26.750	25.014	134,182
2022-03-31	26.600	27.300	26.600	27.050	25.294	343,478
2022-03-30	26.650	27.150	26.500	26.850	25.107	305,120
2022-03-29	26.350	26.500	26.350	26.400	24.687	81,000
2022-03-28	26.400	26.500	26.300	26.500	24.780	99,787
2022-03-25	26.700	26.700	26.400	26.550	24.827	82,397
2022-03-24	26.700	26.700	26.450	26.600	24.874	156,531
2022-03-23	26.850	26.850	26.650	26.800	25.061	78,148
2022-03-22	26.650	26.900	26.600	26.850	25.107	111,388
2022-03-21	26.550	26.750	26.500	26.550	24.827	107,752
2022-03-18	26.650	26.700	26.550	26.650	24.920	112,663
2022-03-17	26.150	26.650	26.150	26.550	24.827	139,994
2022-03-16	26.250	26.350	25.800	25.950	24.266	676,791
2022-03-15	26.400	26.400	26.050	26.100	24.406	304,162
2022-03-14	26.600	26.700	26.300	26.600	24.874	95,876
2022-03-11	26.750	26.850	26.350	26.350	24.640	173,162
2022-03-10	26.650	26.950	26.650	26.800	25.061	136,109
2022-03-09	26.350	26.450	26.100	26.400	24.687	226,242
2022-03-08	26.450	26.800	26.100	26.150	24.453	526,075
2022-03-07	26.800	26.850	26.550	26.550	24.827	372,870
2022-03-04	26.800	27.200	26.800	27.100	25.341	246,110
2022-03-03	27.250	27.300	26.850	26.950	25.201	576,619
2022-03-02	27.600	27.600	27.150	27.150	25.388	320,695
2022-03-01	27.400	27.900	27.350	27.700	25.902	255,426
2022-02-25	27.500	27.900	27.500	27.650	25.856	128,797
2022-02-24	28.500	28.500	27.200	27.600	25.809	319,995
2022-02-23	28.100	28.500	28.100	28.300	26.463	82,007
2022-02-22	28.650	28.650	27.800	28.350	26.510	305,522
2022-02-21	28.400	28.800	28.400	28.650	26.791	149,826
2022-02-18	28.400	28.700	28.400	28.550	26.697	94,135
2022-02-17	28.200	28.900	28.200	28.550	26.697	354,487

← NewerPage 19 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.