Sunspring Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	25.550	26.350	25.500	26.100	26.100	639,012
2025-05-05	27.500	27.500	25.050	25.550	25.550	1,187,200
2025-05-02	27.100	28.000	26.800	27.200	27.200	1,087,289
2025-04-30	26.650	27.000	26.200	26.350	26.350	755,510
2025-04-29	25.750	26.650	25.750	26.650	26.650	759,136
2025-04-28	25.750	26.000	25.650	25.750	25.750	578,530
2025-04-25	25.500	25.750	25.250	25.500	25.500	664,691
2025-04-24	24.500	25.350	24.500	25.100	25.100	804,464
2025-04-23	24.150	24.750	24.000	24.500	24.500	682,606
2025-04-22	23.700	24.150	23.350	23.700	23.700	345,427
2025-04-21	24.700	24.700	24.000	24.000	24.000	436,613
2025-04-18	25.000	25.000	24.550	24.700	24.700	389,821
2025-04-17	24.700	24.800	24.000	24.700	24.700	548,726
2025-04-16	25.200	25.250	24.650	24.700	24.700	687,386
2025-04-15	24.500	25.450	24.500	25.400	25.400	862,721
2025-04-14	24.750	25.500	24.250	24.350	24.350	1,507,959
2025-04-11	23.500	25.500	22.750	24.600	24.600	1,918,411
2025-04-10	23.950	24.000	23.750	24.000	24.000	724,151
2025-04-09	22.850	23.350	21.850	21.850	21.850	3,917,218
2025-04-08	24.250	25.000	24.250	24.250	24.250	885,846
2025-04-07	26.900	26.900	26.900	26.900	26.900	79,103
2025-04-02	29.350	29.900	29.100	29.850	29.850	396,286
2025-04-01	29.100	29.550	28.900	29.350	29.350	666,191
2025-03-31	30.000	30.100	28.900	28.950	28.950	1,352,090
2025-03-28	31.550	31.550	30.650	30.650	30.650	838,574
2025-03-27	31.750	31.950	31.550	31.600	31.600	509,778
2025-03-26	32.300	32.300	32.000	32.250	32.250	248,659
2025-03-25	32.850	33.000	31.950	32.150	32.150	661,701
2025-03-24	33.000	33.000	32.650	32.650	32.650	454,018
2025-03-21	32.800	32.900	32.500	32.900	32.900	514,972
2025-03-20	33.050	33.100	32.750	32.850	32.850	631,663
2025-03-19	33.600	33.600	32.750	33.000	33.000	929,439
2025-03-18	33.300	33.500	33.000	33.450	33.450	1,027,124
2025-03-17	33.250	33.400	32.850	32.900	32.900	652,707
2025-03-14	32.750	32.750	32.250	32.750	32.750	473,154
2025-03-13	33.300	33.700	32.500	32.550	32.550	1,210,998
2025-03-12	32.850	33.350	32.350	33.150	33.150	1,132,490
2025-03-11	32.100	32.650	31.550	32.550	32.550	1,275,071
2025-03-10	33.350	33.400	32.650	32.950	32.950	1,392,796
2025-03-07	33.000	33.400	32.800	33.300	33.300	1,163,356
2025-03-06	33.600	34.300	33.000	33.000	33.000	4,639,911
2025-03-05	32.300	32.750	31.750	32.550	32.550	1,566,521
2025-03-04	32.850	34.300	31.900	31.900	31.900	7,104,871
2025-03-03	31.000	32.900	31.000	32.750	32.750	4,801,302
2025-02-27	31.250	31.650	30.500	30.500	30.500	1,144,424
2025-02-26	31.150	31.300	31.000	31.200	31.200	495,176
2025-02-25	31.450	31.500	31.100	31.150	31.150	465,505
2025-02-24	31.650	31.750	31.450	31.450	31.450	478,629
2025-02-21	31.500	31.700	31.300	31.650	31.650	513,196
2025-02-20	31.800	31.950	31.350	31.400	31.400	519,830
2025-02-19	31.600	32.000	31.500	31.550	31.550	555,599
2025-02-18	32.000	32.800	31.500	31.500	31.500	1,996,532
2025-02-17	30.700	31.100	30.700	30.950	30.950	512,336
2025-02-14	30.900	30.900	30.300	30.500	30.500	573,844
2025-02-13	30.250	31.000	30.100	30.900	30.900	729,696
2025-02-12	30.300	30.650	30.000	30.000	30.000	868,897
2025-02-11	31.250	31.300	30.300	30.300	30.300	974,486
2025-02-10	31.500	31.500	30.400	31.050	31.050	1,310,321
2025-02-07	31.900	32.050	31.550	32.050	32.050	1,007,767
2025-02-06	32.400	32.600	31.750	31.850	31.850	1,090,732

← NewerPage 7 of 21 · 1,221 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.