Syong Shun Metal Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	30.900	31.000	30.900	30.950	29.280	13,000
2023-08-02	32.200	32.200	31.000	31.400	29.705	40,000
2023-08-01	31.800	31.800	31.250	31.550	29.847	36,000
2023-07-31	31.750	32.000	31.550	31.550	29.847	54,000
2023-07-28	31.700	32.000	31.600	31.600	29.895	39,000
2023-07-27	30.800	31.700	30.800	31.500	29.800	163,000
2023-07-26	31.050	31.050	30.500	30.500	28.854	36,000
2023-07-25	30.750	31.300	30.750	31.000	29.327	40,000
2023-07-24	30.350	30.800	30.350	30.750	29.091	15,000
2023-07-21	30.200	30.850	30.200	30.350	28.712	63,000
2023-07-20	30.500	30.500	30.150	30.200	28.570	61,000
2023-07-19	30.550	30.550	30.150	30.200	28.570	84,000
2023-07-18	30.850	30.850	30.100	30.150	28.523	42,000
2023-07-17	30.900	31.100	30.700	30.700	29.043	61,000
2023-07-14	33.250	33.250	30.100	31.300	29.611	142,000
2023-07-13	30.000	31.000	30.000	30.750	29.091	81,000
2023-07-12	32.900	32.900	31.750	31.900	28.459	104,000
2023-07-11	32.200	32.900	31.750	32.900	29.351	144,000
2023-07-10	32.950	32.950	32.100	32.200	28.726	108,000
2023-07-07	32.950	33.200	32.900	32.900	29.351	68,000
2023-07-06	32.850	33.900	32.850	32.950	29.395	96,000
2023-07-05	32.900	32.950	32.600	32.750	29.217	125,000
2023-07-04	33.450	33.500	33.100	33.100	29.529	95,000
2023-07-03	33.850	33.850	33.300	33.350	29.752	177,000
2023-06-30	34.000	34.000	33.700	33.750	30.109	120,000
2023-06-29	33.650	34.000	33.500	33.750	30.109	133,000
2023-06-28	34.100	34.100	33.600	33.600	29.975	157,000
2023-06-27	33.900	34.500	33.750	33.850	30.198	209,000
2023-06-26	34.600	34.950	33.650	34.050	30.377	444,000
2023-06-21	33.000	35.000	32.650	34.950	31.179	1,053,000
2023-06-20	37.350	37.350	35.150	36.800	32.830	115,918
2023-06-19	37.300	37.950	36.700	36.750	32.785	50,700
2023-06-16	40.000	40.000	37.100	37.300	33.276	126,198
2023-06-15	40.900	40.900	39.100	39.700	35.417	96,300
2023-06-14	41.100	41.150	40.250	41.100	36.666	42,296
2023-06-13	41.150	41.600	40.650	41.150	36.711	166,997
2023-06-12	39.700	41.650	39.600	41.150	36.711	261,392
2023-06-09	41.000	41.200	39.300	39.700	35.417	165,589
2023-06-08	37.000	41.200	37.000	40.950	36.532	251,009
2023-06-07	36.150	36.950	34.850	36.950	32.964	68,370
2023-06-06	36.150	36.150	35.450	35.800	31.938	29,000
2023-06-05	36.000	36.100	35.750	35.750	31.893	11,002
2023-06-02	36.350	36.350	35.600	36.100	32.205	24,000
2023-06-01	36.050	36.050	36.000	36.000	32.116	4,000
2023-05-31	35.800	36.350	35.800	36.350	32.428	31,125
2023-05-30	35.800	36.450	35.800	36.450	32.518	197
2023-05-29	36.950	36.950	35.900	36.100	32.205	18,006
2023-05-26	36.750	36.800	36.000	36.700	32.741	41,020
2023-05-25	36.800	36.800	36.000	36.400	32.473	9,200
2023-05-24	36.800	36.800	36.300	36.400	32.473	20,000
2023-05-23	36.000	36.300	35.350	36.300	32.384	13,200
2023-05-22	36.050	36.300	36.000	36.000	32.116	4,850
2023-05-19	36.200	36.300	36.100	36.300	32.384	13,000
2023-05-18	36.550	36.550	36.200	36.200	32.295	6,501
2023-05-17	36.550	36.700	36.400	36.400	32.473	23,000
2023-05-16	36.300	37.150	36.300	37.150	33.142	6,139
2023-05-15	36.550	37.000	36.550	37.000	33.008	11,049
2023-05-12	36.850	37.000	36.700	36.700	32.741	18,001
2023-05-11	36.900	36.900	36.900	36.900	32.919	1,500
2023-05-10	36.900	36.900	36.900	36.900	32.919	0

← NewerPage 14 of 21 · 1,219 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.