Syong Shun Metal Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	29.950	30.050	29.900	30.050	28.428	41,000
2024-01-25	29.950	29.950	29.950	29.950	28.334	23,000
2024-01-24	29.950	30.000	29.850	30.000	28.381	34,000
2024-01-23	29.050	29.950	29.050	29.950	28.334	47,000
2024-01-22	29.950	29.950	29.950	29.950	28.334	2,000
2024-01-19	29.900	30.000	29.600	30.000	28.381	41,000
2024-01-18	29.950	29.950	29.900	29.950	28.334	47,000
2024-01-17	29.950	30.100	29.850	29.950	28.334	39,000
2024-01-16	29.950	29.950	29.900	29.950	28.334	38,000
2024-01-15	29.950	29.950	29.950	29.950	28.334	0
2024-01-12	29.800	29.950	29.400	29.950	28.334	17,000
2024-01-11	29.700	30.000	29.700	30.000	28.381	44,000
2024-01-10	29.750	29.850	29.700	29.700	28.097	6,000
2024-01-09	29.900	30.000	29.850	30.000	28.381	76,000
2024-01-08	29.850	29.950	29.850	29.850	28.239	19,000
2024-01-05	29.800	30.000	29.650	30.000	28.381	30,000
2024-01-04	29.400	30.150	29.400	30.000	28.381	32,000
2024-01-03	30.000	30.300	29.400	30.300	28.665	60,000
2024-01-02	30.400	30.500	30.100	30.300	28.665	17,000
2023-12-29	29.850	30.500	29.850	30.400	28.759	70,000
2023-12-28	29.800	29.800	29.750	29.750	28.144	13,000
2023-12-27	29.900	30.000	29.750	30.000	28.381	26,000
2023-12-26	29.750	30.050	29.750	30.000	28.381	29,000
2023-12-25	29.800	29.900	29.650	29.900	28.286	29,000
2023-12-22	30.200	30.200	29.700	29.750	28.144	20,000
2023-12-21	29.550	29.850	29.550	29.700	28.097	19,000
2023-12-20	29.300	29.850	29.300	29.850	28.239	55,000
2023-12-19	29.550	29.550	29.100	29.350	27.766	9,000
2023-12-18	29.450	29.600	29.050	29.600	28.003	38,000
2023-12-15	29.200	29.300	29.150	29.300	27.719	10,000
2023-12-14	28.900	29.500	28.900	29.100	27.530	27,000
2023-12-13	29.450	29.450	29.050	29.050	27.482	18,000
2023-12-12	29.000	29.150	29.000	29.100	27.530	4,000
2023-12-11	29.250	29.300	29.050	29.250	27.671	16,000
2023-12-08	28.900	29.200	28.900	29.200	27.624	23,000
2023-12-07	29.000	29.150	28.750	29.150	27.577	9,000
2023-12-06	29.400	29.400	28.900	29.200	27.624	11,000
2023-12-05	29.300	29.400	29.000	29.400	27.813	13,000
2023-12-04	29.000	29.650	29.000	29.450	27.861	16,000
2023-12-01	29.200	29.450	29.000	29.100	27.530	25,000
2023-11-30	29.100	29.450	29.000	29.200	27.624	13,000
2023-11-29	28.900	29.750	28.750	29.550	27.955	30,000
2023-11-28	28.900	28.900	28.650	28.750	27.198	11,000
2023-11-27	28.950	28.950	28.700	28.700	27.151	20,000
2023-11-24	28.950	28.950	28.700	28.850	27.293	10,000
2023-11-23	28.900	28.900	28.750	28.750	27.198	8,000
2023-11-22	28.800	29.000	28.600	28.950	27.388	23,000
2023-11-21	29.000	29.000	28.600	28.950	27.388	37,000
2023-11-20	29.350	29.350	28.900	28.900	27.340	6,000
2023-11-17	29.050	29.050	28.800	28.950	27.388	14,000
2023-11-16	29.050	29.300	28.600	28.800	27.246	57,000
2023-11-15	29.450	29.450	28.600	29.250	27.671	44,000
2023-11-14	29.300	29.300	28.950	28.950	27.388	24,000
2023-11-13	29.450	29.450	29.200	29.200	27.624	13,000
2023-11-10	29.300	29.550	29.200	29.350	27.766	15,000
2023-11-09	29.900	29.900	29.200	29.200	27.624	22,000
2023-11-08	29.450	29.450	29.200	29.450	27.861	15,000
2023-11-07	29.300	29.450	29.200	29.450	27.861	27,000
2023-11-06	29.300	29.450	29.150	29.400	27.813	13,000
2023-11-03	29.400	29.500	29.200	29.500	27.908	8,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.