Syong Shun Metal Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 30.300 | 30.400 | 30.300 | 30.400 | 28.759 | 4,000 |
| 2024-05-02 | 30.300 | 30.300 | 30.000 | 30.000 | 28.381 | 6,000 |
| 2024-04-30 | 30.350 | 30.350 | 29.950 | 29.950 | 28.334 | 9,000 |
| 2024-04-29 | 30.000 | 30.450 | 29.950 | 30.000 | 28.381 | 24,000 |
| 2024-04-26 | 30.650 | 30.650 | 29.950 | 29.950 | 28.334 | 14,000 |
| 2024-04-25 | 31.000 | 31.000 | 30.000 | 30.800 | 29.138 | 28,000 |
| 2024-04-24 | 29.950 | 30.750 | 29.950 | 30.700 | 29.043 | 51,000 |
| 2024-04-23 | 30.000 | 30.950 | 29.950 | 29.950 | 28.334 | 17,000 |
| 2024-04-22 | 30.000 | 30.800 | 29.950 | 29.950 | 28.334 | 30,000 |
| 2024-04-19 | 29.850 | 30.150 | 29.850 | 29.950 | 28.334 | 48,000 |
| 2024-04-18 | 29.550 | 30.600 | 29.550 | 30.250 | 28.617 | 27,000 |
| 2024-04-17 | 29.950 | 31.450 | 29.950 | 30.700 | 29.043 | 35,000 |
| 2024-04-16 | 29.950 | 29.950 | 29.900 | 29.950 | 28.334 | 24,000 |
| 2024-04-15 | 29.950 | 30.000 | 29.900 | 30.000 | 28.381 | 43,000 |
| 2024-04-12 | 29.950 | 30.150 | 29.950 | 30.000 | 28.381 | 16,000 |
| 2024-04-11 | 30.200 | 30.200 | 29.800 | 29.800 | 28.192 | 25,000 |
| 2024-04-10 | 30.050 | 30.550 | 29.950 | 30.200 | 28.570 | 20,000 |
| 2024-04-09 | 29.950 | 30.150 | 29.950 | 29.950 | 28.334 | 41,000 |
| 2024-04-08 | 29.950 | 30.050 | 29.950 | 29.950 | 28.334 | 22,000 |
| 2024-04-03 | 29.950 | 30.050 | 29.950 | 29.950 | 28.334 | 35,000 |
| 2024-04-02 | 29.950 | 29.950 | 29.950 | 29.950 | 28.334 | 24,000 |
| 2024-04-01 | 29.950 | 30.050 | 29.900 | 29.900 | 28.286 | 8,000 |
| 2024-03-29 | 30.150 | 30.150 | 29.900 | 29.900 | 28.286 | 9,000 |
| 2024-03-28 | 30.000 | 30.150 | 29.950 | 29.950 | 28.334 | 12,000 |
| 2024-03-27 | 30.550 | 30.550 | 30.000 | 30.100 | 28.476 | 12,000 |
| 2024-03-26 | 30.150 | 30.150 | 29.950 | 29.950 | 28.334 | 21,000 |
| 2024-03-25 | 30.000 | 30.000 | 30.000 | 30.000 | 28.381 | 0 |
| 2024-03-22 | 30.000 | 30.250 | 29.850 | 30.000 | 28.381 | 20,000 |
| 2024-03-21 | 30.450 | 30.450 | 29.700 | 30.250 | 28.617 | 25,000 |
| 2024-03-20 | 30.150 | 30.150 | 30.150 | 30.150 | 28.523 | 1,000 |
| 2024-03-19 | 30.650 | 30.650 | 29.750 | 30.150 | 28.523 | 7,000 |
| 2024-03-18 | 30.000 | 30.000 | 30.000 | 30.000 | 28.381 | 0 |
| 2024-03-15 | 29.950 | 30.000 | 29.950 | 30.000 | 28.381 | 7,000 |
| 2024-03-14 | 30.000 | 30.050 | 29.900 | 29.950 | 28.334 | 42,000 |
| 2024-03-13 | 30.150 | 30.250 | 29.950 | 29.950 | 28.334 | 58,000 |
| 2024-03-12 | 29.950 | 30.250 | 29.950 | 30.100 | 28.476 | 29,000 |
| 2024-03-11 | 29.950 | 30.000 | 29.850 | 30.000 | 28.381 | 29,000 |
| 2024-03-08 | 29.950 | 30.000 | 29.550 | 29.950 | 28.334 | 55,000 |
| 2024-03-07 | 29.950 | 30.150 | 29.950 | 30.150 | 28.523 | 9,000 |
| 2024-03-06 | 30.100 | 30.100 | 29.600 | 29.950 | 28.334 | 16,000 |
| 2024-03-05 | 29.950 | 30.000 | 29.600 | 30.000 | 28.381 | 20,000 |
| 2024-03-04 | 29.950 | 30.500 | 29.650 | 30.250 | 28.617 | 20,000 |
| 2024-03-01 | 29.950 | 30.050 | 29.550 | 29.600 | 28.003 | 12,000 |
| 2024-02-29 | 30.150 | 30.150 | 29.400 | 29.950 | 28.334 | 32,000 |
| 2024-02-27 | 29.950 | 29.950 | 29.500 | 29.950 | 28.334 | 16,000 |
| 2024-02-26 | 29.800 | 30.000 | 29.400 | 29.400 | 27.813 | 12,000 |
| 2024-02-23 | 30.000 | 30.150 | 29.650 | 30.050 | 28.428 | 9,000 |
| 2024-02-22 | 30.000 | 30.150 | 29.600 | 29.950 | 28.334 | 11,000 |
| 2024-02-21 | 29.950 | 29.950 | 29.550 | 29.950 | 28.334 | 21,000 |
| 2024-02-20 | 30.100 | 30.100 | 29.400 | 30.050 | 28.428 | 17,000 |
| 2024-02-19 | 29.900 | 30.350 | 29.900 | 30.100 | 28.476 | 14,000 |
| 2024-02-16 | 30.700 | 30.700 | 30.700 | 30.700 | 29.043 | 1,000 |
| 2024-02-15 | 29.500 | 30.950 | 29.500 | 30.750 | 29.091 | 28,000 |
| 2024-02-05 | 29.900 | 30.000 | 29.900 | 30.000 | 28.381 | 44,000 |
| 2024-02-02 | 29.850 | 30.000 | 29.850 | 29.900 | 28.286 | 35,000 |
| 2024-02-01 | 29.950 | 29.950 | 29.500 | 29.950 | 28.334 | 33,000 |
| 2024-01-31 | 29.950 | 30.050 | 29.950 | 30.000 | 28.381 | 44,000 |
| 2024-01-30 | 29.950 | 30.000 | 29.950 | 29.950 | 28.334 | 44,000 |
| 2024-01-29 | 29.950 | 29.950 | 29.950 | 29.950 | 28.334 | 23,000 |
| 2024-01-26 | 29.950 | 30.050 | 29.900 | 30.050 | 28.428 | 41,000 |
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.