Sunspring Metal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	33.150	33.700	32.750	33.200	33.200	1,488,469
2024-10-30	34.500	34.800	33.300	33.400	33.400	2,638,809
2024-10-29	35.400	35.700	34.600	34.700	34.700	1,116,529
2024-10-28	35.900	36.000	35.350	35.550	35.550	731,181
2024-10-25	35.450	36.000	35.150	36.000	36.000	1,194,978
2024-10-24	36.950	37.100	35.500	35.500	35.500	3,377,895
2024-10-23	37.600	38.000	37.200	37.650	37.650	1,214,405
2024-10-22	38.600	38.750	37.350	37.600	37.600	2,081,070
2024-10-21	37.700	38.500	37.500	38.400	38.400	2,373,379
2024-10-18	37.900	37.900	37.100	37.450	37.450	1,911,963
2024-10-17	37.550	38.150	37.000	37.650	37.650	3,311,798
2024-10-16	35.400	38.200	34.950	37.700	37.700	6,247,473
2024-10-15	35.800	36.550	35.300	35.700	35.700	2,838,367
2024-10-14	34.850	35.850	34.550	35.500	35.500	2,126,679
2024-10-11	37.000	37.150	34.450	34.650	34.650	6,896,550
2024-10-09	40.150	40.250	38.000	38.000	38.000	3,703,805
2024-10-08	40.750	40.750	39.300	39.650	39.650	3,520,043
2024-10-07	41.400	42.000	40.800	40.950	40.950	3,740,386
2024-10-04	41.450	42.250	40.800	41.150	41.150	6,020,937
2024-10-01	41.050	41.400	40.350	41.350	41.350	3,730,855
2024-09-30	40.900	41.900	40.650	40.750	40.750	3,618,768
2024-09-27	41.200	42.200	40.800	40.900	40.900	7,704,549
2024-09-26	41.300	43.450	40.600	40.900	40.900	16,864,117
2024-09-25	41.000	41.600	40.650	41.000	41.000	6,456,990
2024-09-24	41.450	41.600	40.000	40.750	40.750	8,944,878
2024-09-23	40.400	41.950	39.850	41.850	41.850	20,392,509
2024-09-20	40.450	41.000	39.450	40.350	40.350	18,737,784
2024-09-19	38.400	40.100	38.400	40.000	40.000	11,833,885
2024-09-18	38.900	39.000	38.050	38.200	38.200	4,105,413
2024-09-16	39.300	40.000	38.650	39.200	39.200	11,908,491
2024-09-13	37.000	39.300	36.900	37.950	37.950	10,233,540
2024-09-12	35.850	37.450	35.400	36.700	36.700	3,523,049
2024-09-11	35.200	35.550	34.900	35.250	35.250	1,672,711
2024-09-10	36.300	36.600	34.550	34.800	34.800	3,416,683
2024-09-09	35.500	37.000	35.500	35.900	35.900	3,003,858
2024-09-06	37.650	37.900	36.200	36.250	36.250	2,565,395
2024-09-05	37.600	38.300	36.900	37.100	37.100	2,804,327
2024-09-04	37.200	38.400	36.000	36.750	36.750	4,019,648
2024-09-03	37.800	39.300	37.650	38.650	38.650	5,230,600
2024-09-02	38.350	38.750	37.550	37.650	37.650	2,989,386
2024-08-30	39.500	39.650	37.700	37.900	37.900	6,356,646
2024-08-29	40.500	40.500	38.400	38.850	38.850	6,834,498
2024-08-28	40.850	42.600	39.800	39.900	39.900	18,282,119
2024-08-27	38.800	40.500	38.600	40.250	40.250	11,743,254
2024-08-26	39.300	40.150	38.350	38.550	38.550	9,068,471
2024-08-23	37.350	39.000	36.850	39.000	39.000	9,625,086
2024-08-22	39.150	41.800	37.700	37.800	37.800	29,723,979
2024-08-21	38.100	39.450	37.700	39.050	39.050	12,178,665
2024-08-20	38.250	40.600	36.950	38.300	38.300	22,887,678
2024-08-19	38.900	39.700	37.650	37.750	37.750	28,541,927
2024-08-16	38.650	38.700	36.150	38.700	38.700	51,627,946
2024-08-15	32.850	35.200	32.800	35.200	35.200	16,149,408
2024-08-14	31.900	32.600	31.550	32.000	32.000	2,713,143
2024-08-13	31.650	31.900	31.050	31.500	31.500	2,770,922
2024-08-12	33.700	33.900	30.950	32.000	32.000	11,018,716
2024-08-09	30.000	33.450	29.700	33.100	33.100	17,634,073
2024-08-08	30.800	30.800	30.450	30.450	30.450	2,828,962
2024-08-07	31.950	34.800	31.100	33.800	33.800	5,528,804
2024-08-06	31.250	32.800	29.600	31.950	31.950	5,883,664
2024-08-05	32.300	33.150	30.550	30.550	30.550	3,885,399

← NewerPage 9 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.