Sunspring Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	28.450	28.500	28.200	28.200	26.370	220,824
2022-02-15	28.200	28.550	28.200	28.300	26.463	110,285
2022-02-14	28.850	28.850	28.200	28.350	26.510	234,471
2022-02-11	28.550	28.700	28.300	28.700	26.837	185,652
2022-02-10	28.600	28.750	28.400	28.600	26.744	487,998
2022-02-09	28.100	28.750	28.100	28.550	26.697	587,425
2022-02-08	27.800	28.150	27.700	28.100	26.276	281,678
2022-02-07	27.250	28.100	27.250	27.950	26.136	507,605
2022-01-26	26.500	26.950	26.500	26.850	25.107	107,105
2022-01-25	26.900	27.000	26.400	26.500	24.780	293,530
2022-01-24	27.550	27.550	26.600	27.050	25.294	405,665
2022-01-21	27.650	27.900	27.500	27.600	25.809	203,245
2022-01-20	27.600	27.900	27.600	27.800	25.996	121,410
2022-01-19	27.600	27.750	27.550	27.600	25.809	120,070
2022-01-18	27.600	28.300	27.600	27.650	25.856	268,145
2022-01-17	27.400	27.600	27.400	27.550	25.762	127,730
2022-01-14	27.750	27.800	27.350	27.400	25.622	328,239
2022-01-13	27.700	27.900	27.700	27.750	25.949	98,375
2022-01-12	28.000	28.050	27.550	27.700	25.902	291,670
2022-01-11	28.400	28.400	27.750	27.800	25.996	541,216
2022-01-10	28.400	28.550	27.950	28.300	26.463	531,045
2022-01-07	27.800	28.350	27.750	28.350	26.510	729,452
2022-01-06	27.800	27.850	27.650	27.750	25.949	273,824
2022-01-05	27.650	27.750	27.600	27.600	25.809	181,120
2022-01-04	27.700	27.750	27.600	27.650	25.856	171,671
2022-01-03	27.500	27.800	27.450	27.550	25.762	209,360
2021-12-30	27.500	27.550	27.400	27.400	25.622	168,429
2021-12-29	27.450	27.600	27.450	27.600	25.809	115,319
2021-12-28	27.650	27.650	27.400	27.450	25.669	187,009
2021-12-27	27.350	27.900	27.350	27.600	25.809	402,116
2021-12-24	27.200	27.450	27.000	27.150	25.388	299,105
2021-12-23	27.200	27.200	26.950	27.050	25.294	87,579
2021-12-22	27.000	27.150	26.950	27.000	25.248	122,269
2021-12-21	26.850	27.150	26.800	26.900	25.154	135,281
2021-12-20	26.900	27.000	26.800	26.850	25.107	102,440
2021-12-17	26.950	27.000	26.700	26.900	25.154	159,101
2021-12-16	26.950	27.000	26.750	27.000	25.248	185,680
2021-12-15	26.700	26.950	26.700	26.800	25.061	131,005
2021-12-14	27.100	27.300	26.800	26.800	25.061	271,015
2021-12-13	26.950	27.350	26.900	27.300	25.528	158,123
2021-12-10	27.150	27.200	26.900	26.950	25.201	198,233
2021-12-09	27.250	27.400	27.150	27.200	25.435	196,150
2021-12-08	27.550	27.700	27.100	27.250	25.482	641,193
2021-12-07	27.400	27.950	27.400	27.800	25.996	235,280
2021-12-06	27.300	27.350	27.100	27.300	25.528	127,000
2021-12-03	27.100	27.500	27.100	27.300	25.528	142,267
2021-12-02	27.400	27.450	27.050	27.100	25.341	287,096
2021-12-01	27.050	27.450	27.050	27.350	25.575	157,704
2021-11-30	27.250	27.500	27.000	27.000	25.248	284,940
2021-11-29	26.900	27.500	26.500	27.200	25.435	415,826
2021-11-26	28.000	28.000	27.000	27.250	25.482	568,838
2021-11-25	28.000	28.000	27.800	28.000	26.183	149,111
2021-11-24	28.200	28.200	27.800	27.900	26.089	139,897
2021-11-23	28.150	28.300	27.850	27.900	26.089	264,571
2021-11-22	28.100	28.250	27.800	28.100	26.276	212,801
2021-11-19	28.550	28.600	28.000	28.000	26.183	496,940
2021-11-18	29.200	29.200	28.400	28.450	26.604	584,130
2021-11-17	28.750	29.550	28.700	29.200	27.305	1,070,906
2021-11-16	28.850	29.000	28.450	28.650	26.791	324,958
2021-11-15	28.800	28.900	28.300	28.800	26.931	536,977

← NewerPage 20 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.