Sunspring Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	32.100	32.900	32.100	32.300	32.300	1,319,616
2025-02-04	32.000	32.100	31.250	31.750	31.750	506,383
2025-02-03	31.600	32.350	30.900	32.000	32.000	1,032,019
2025-01-22	31.900	31.900	31.200	31.650	31.650	569,087
2025-01-21	31.800	31.800	31.400	31.650	31.650	300,342
2025-01-20	31.900	32.000	31.300	31.600	31.600	325,326
2025-01-17	31.600	31.650	31.050	31.550	31.550	491,267
2025-01-16	31.650	31.650	31.250	31.400	31.400	543,543
2025-01-15	30.850	31.500	30.600	31.000	31.000	948,231
2025-01-14	29.750	31.250	29.750	30.850	30.850	1,194,119
2025-01-13	31.200	31.200	29.250	29.700	29.700	1,718,766
2025-01-10	32.100	32.100	30.900	30.900	30.900	1,061,303
2025-01-09	32.000	33.100	31.700	32.050	32.050	3,058,347
2025-01-08	31.100	31.500	30.950	31.150	31.150	1,269,651
2025-01-07	32.550	32.600	31.450	31.600	31.600	1,120,113
2025-01-06	32.600	32.700	32.150	32.350	32.350	770,871
2025-01-03	32.700	33.200	32.300	32.300	32.300	662,442
2025-01-02	33.100	33.250	32.600	32.650	32.650	675,807
2024-12-31	32.750	33.250	32.650	33.100	33.100	607,588
2024-12-30	33.150	33.300	32.800	32.850	32.850	823,384
2024-12-27	34.550	34.550	33.200	33.200	33.200	1,672,278
2024-12-26	35.200	35.450	34.300	34.300	34.300	1,465,991
2024-12-25	34.550	35.700	34.300	35.200	35.200	1,999,175
2024-12-24	34.800	35.200	34.300	34.300	34.300	1,345,126
2024-12-23	34.900	35.300	34.450	34.650	34.650	1,746,513
2024-12-20	35.850	36.850	35.000	35.000	35.000	6,558,336
2024-12-19	33.350	36.400	33.350	36.300	36.300	8,794,242
2024-12-18	35.200	35.400	34.400	34.600	34.600	2,975,751
2024-12-17	34.650	35.300	34.150	35.150	35.150	7,805,856
2024-12-16	32.100	35.050	31.850	35.050	35.050	6,121,046
2024-12-13	32.800	32.800	31.800	31.900	31.900	1,101,603
2024-12-12	33.300	33.550	32.800	32.800	32.800	992,092
2024-12-11	32.950	33.500	32.900	32.900	32.900	959,992
2024-12-10	34.050	34.150	33.100	33.100	33.100	1,446,271
2024-12-09	34.350	34.800	34.000	34.050	34.050	4,133,223
2024-12-06	34.550	36.650	34.050	36.650	36.650	6,280,794
2024-12-05	35.600	35.600	34.400	34.400	34.400	2,829,725
2024-12-04	37.050	37.300	35.600	35.650	35.650	9,447,294
2024-12-03	35.000	36.050	34.750	36.050	36.050	4,458,844
2024-12-02	33.500	35.350	33.100	35.300	35.300	5,882,436
2024-11-29	33.550	33.900	33.250	33.250	33.250	3,109,398
2024-11-28	33.100	33.850	32.650	33.800	33.800	5,822,150
2024-11-27	32.950	33.800	32.450	32.950	32.950	7,127,023
2024-11-26	31.700	32.600	31.400	31.900	31.900	1,305,346
2024-11-25	31.650	32.050	31.500	31.700	31.700	1,378,964
2024-11-22	31.400	31.600	31.150	31.150	31.150	903,907
2024-11-21	30.900	31.450	30.800	31.100	31.100	838,359
2024-11-20	31.500	31.500	30.900	30.900	30.900	868,087
2024-11-19	31.250	31.650	31.050	31.400	31.400	739,842
2024-11-18	32.250	32.250	31.000	31.100	31.100	1,324,908
2024-11-15	31.600	32.600	31.600	32.150	32.150	734,665
2024-11-14	32.400	32.450	31.600	31.600	31.600	1,467,726
2024-11-13	32.300	32.600	31.950	32.150	32.150	1,337,709
2024-11-12	33.600	33.600	32.450	32.450	32.450	1,917,404
2024-11-11	35.300	35.300	33.600	33.750	33.750	2,059,866
2024-11-08	36.250	36.250	35.500	35.600	35.600	1,778,614
2024-11-07	36.100	36.800	35.800	36.250	36.250	4,356,628
2024-11-06	35.000	37.100	34.900	37.050	37.050	8,345,450
2024-11-05	33.000	35.000	33.000	34.500	34.500	2,047,368
2024-11-04	33.500	33.500	32.900	33.050	33.050	832,424

← NewerPage 8 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.