Syong Shun Metal Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 31.600 | 31.600 | 29.100 | 29.200 | 28.188 | 54,000 |
| 2024-07-30 | 29.650 | 29.650 | 29.000 | 29.100 | 28.091 | 37,000 |
| 2024-07-29 | 29.800 | 29.800 | 29.650 | 29.650 | 28.622 | 10,000 |
| 2024-07-26 | 30.100 | 30.100 | 30.000 | 30.000 | 28.960 | 30,000 |
| 2024-07-23 | 30.100 | 30.650 | 30.100 | 30.650 | 28.996 | 30,000 |
| 2024-07-22 | 30.050 | 30.400 | 30.050 | 30.150 | 28.523 | 17,000 |
| 2024-07-19 | 30.650 | 30.650 | 30.300 | 30.300 | 28.665 | 9,000 |
| 2024-07-18 | 30.100 | 30.700 | 30.100 | 30.700 | 29.043 | 25,000 |
| 2024-07-17 | 31.000 | 31.000 | 30.000 | 30.700 | 29.043 | 12,000 |
| 2024-07-16 | 30.500 | 30.550 | 30.500 | 30.550 | 28.901 | 7,000 |
| 2024-07-15 | 30.800 | 30.800 | 30.600 | 30.600 | 28.949 | 4,000 |
| 2024-07-12 | 31.000 | 31.300 | 30.600 | 30.800 | 29.138 | 67,000 |
| 2024-07-11 | 30.600 | 30.800 | 30.500 | 30.800 | 29.138 | 72,000 |
| 2024-07-10 | 30.500 | 30.700 | 30.500 | 30.650 | 28.996 | 47,000 |
| 2024-07-09 | 30.650 | 30.650 | 30.600 | 30.600 | 28.949 | 8,000 |
| 2024-07-08 | 31.000 | 31.000 | 30.500 | 30.600 | 28.949 | 8,000 |
| 2024-07-05 | 31.000 | 31.100 | 30.950 | 31.100 | 29.422 | 62,000 |
| 2024-07-04 | 30.800 | 30.900 | 30.700 | 30.900 | 29.232 | 41,000 |
| 2024-07-03 | 30.500 | 30.800 | 30.500 | 30.800 | 29.138 | 105,000 |
| 2024-07-02 | 31.100 | 31.100 | 30.600 | 30.600 | 28.949 | 18,000 |
| 2024-07-01 | 31.500 | 31.800 | 31.000 | 31.100 | 29.422 | 23,000 |
| 2024-06-28 | 30.250 | 30.600 | 30.250 | 30.600 | 28.949 | 133,000 |
| 2024-06-27 | 30.000 | 30.600 | 29.650 | 30.600 | 28.949 | 59,000 |
| 2024-06-26 | 29.750 | 30.200 | 29.550 | 30.000 | 28.381 | 38,000 |
| 2024-06-25 | 30.650 | 30.650 | 30.200 | 30.600 | 28.949 | 31,000 |
| 2024-06-24 | 30.000 | 30.650 | 30.000 | 30.650 | 28.996 | 26,000 |
| 2024-06-21 | 30.500 | 30.700 | 30.500 | 30.700 | 29.043 | 37,000 |
| 2024-06-20 | 30.500 | 30.700 | 30.500 | 30.700 | 29.043 | 25,000 |
| 2024-06-19 | 30.200 | 30.700 | 30.200 | 30.700 | 29.043 | 24,000 |
| 2024-06-18 | 30.700 | 30.700 | 30.700 | 30.700 | 29.043 | 18,000 |
| 2024-06-17 | 30.250 | 30.500 | 30.250 | 30.500 | 28.854 | 15,000 |
| 2024-06-14 | 30.300 | 30.500 | 30.300 | 30.500 | 28.854 | 10,000 |
| 2024-06-13 | 31.250 | 31.250 | 30.250 | 31.050 | 29.374 | 26,000 |
| 2024-06-12 | 31.000 | 31.000 | 30.000 | 30.400 | 28.759 | 20,000 |
| 2024-06-11 | 30.000 | 30.500 | 30.000 | 30.500 | 28.854 | 15,000 |
| 2024-06-07 | 30.550 | 30.700 | 30.550 | 30.700 | 29.043 | 15,000 |
| 2024-06-06 | 30.650 | 30.700 | 30.600 | 30.600 | 28.949 | 17,000 |
| 2024-06-05 | 31.450 | 31.450 | 30.350 | 30.600 | 28.949 | 19,000 |
| 2024-06-04 | 30.700 | 31.200 | 30.700 | 31.200 | 29.516 | 19,000 |
| 2024-06-03 | 30.700 | 30.750 | 30.700 | 30.700 | 29.043 | 22,000 |
| 2024-05-31 | 30.700 | 30.700 | 30.700 | 30.700 | 29.043 | 14,000 |
| 2024-05-30 | 30.650 | 30.650 | 30.600 | 30.600 | 28.949 | 43,000 |
| 2024-05-29 | 30.600 | 31.400 | 30.600 | 30.650 | 28.996 | 29,000 |
| 2024-05-28 | 30.500 | 30.600 | 30.500 | 30.600 | 28.949 | 38,000 |
| 2024-05-27 | 30.600 | 30.600 | 30.450 | 30.550 | 28.901 | 29,000 |
| 2024-05-24 | 30.600 | 31.000 | 30.600 | 30.650 | 28.996 | 39,000 |
| 2024-05-23 | 30.600 | 30.600 | 30.600 | 30.600 | 28.949 | 23,000 |
| 2024-05-22 | 30.950 | 30.950 | 30.500 | 30.850 | 29.185 | 26,000 |
| 2024-05-21 | 30.800 | 30.800 | 30.600 | 30.600 | 28.949 | 21,000 |
| 2024-05-20 | 30.850 | 30.850 | 30.600 | 30.700 | 29.043 | 19,000 |
| 2024-05-17 | 30.650 | 30.900 | 30.600 | 30.900 | 29.232 | 23,000 |
| 2024-05-16 | 30.650 | 30.800 | 30.450 | 30.800 | 29.138 | 51,000 |
| 2024-05-15 | 30.550 | 31.050 | 30.500 | 30.900 | 29.232 | 45,000 |
| 2024-05-14 | 30.500 | 31.200 | 30.500 | 30.500 | 28.854 | 20,000 |
| 2024-05-13 | 30.650 | 30.650 | 30.500 | 30.550 | 28.901 | 42,000 |
| 2024-05-10 | 31.650 | 31.650 | 31.200 | 31.400 | 29.705 | 5,000 |
| 2024-05-09 | 31.400 | 31.900 | 30.850 | 31.400 | 29.705 | 8,000 |
| 2024-05-08 | 31.500 | 31.500 | 30.950 | 31.400 | 29.705 | 4,000 |
| 2024-05-07 | 30.950 | 31.600 | 30.950 | 31.500 | 29.800 | 8,000 |
| 2024-05-06 | 30.750 | 31.600 | 30.750 | 31.000 | 29.327 | 11,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 0.3000 TWD |
| 2025-07-09 | 0.7000 TWD |
| 2024-07-26 | 0.6000 TWD |
| 2023-07-13 | 1.8180 TWD |
| 2022-07-14 | 2.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.