Syong Shun Metal Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	36.900	37.200	36.900	36.900	32.919	4,500
2023-05-08	37.200	37.200	37.200	37.200	33.187	0
2023-05-05	37.500	37.500	37.000	37.200	33.187	12,000
2023-05-04	36.950	37.350	36.950	37.200	33.187	10,033
2023-05-03	36.800	37.200	36.800	37.200	33.187	8,608
2023-05-02	37.150	37.150	36.800	37.150	33.142	7,200
2023-04-28	37.150	37.150	36.600	37.150	33.142	11,001
2023-04-27	36.600	37.150	36.600	37.150	33.142	15,072
2023-04-26	37.000	37.000	36.350	36.800	32.830	25,000
2023-04-25	36.650	36.650	36.650	36.650	32.696	0
2023-04-24	36.650	36.650	36.650	36.650	32.696	201
2023-04-21	35.800	35.800	35.800	35.800	31.938	1,000
2023-04-20	36.000	36.200	35.900	35.900	32.027	21,000
2023-04-19	36.350	36.950	36.250	36.500	32.562	13,095
2023-04-18	35.850	36.600	35.850	36.400	32.473	7,000
2023-04-17	36.450	36.900	36.300	36.300	32.384	17,000
2023-04-14	36.000	36.400	35.800	36.000	32.116	26,050
2023-04-13	36.150	36.150	35.600	35.600	31.759	13,025
2023-04-12	35.550	36.150	35.550	36.150	32.250	10,155
2023-04-11	35.900	35.900	35.900	35.900	32.027	0
2023-04-10	36.150	36.150	35.650	35.900	32.027	11,025
2023-04-07	35.400	35.400	35.400	35.400	31.581	0
2023-04-06	36.000	36.000	35.400	35.400	31.581	6,000
2023-03-31	36.000	36.000	36.000	36.000	32.116	3,002
2023-03-30	36.100	36.100	35.350	36.000	32.116	15,000
2023-03-29	36.000	36.000	36.000	36.000	32.116	5,005
2023-03-28	35.800	35.800	35.800	35.800	31.938	0
2023-03-27	35.800	35.800	35.800	35.800	31.938	0
2023-03-24	35.800	35.800	35.800	35.800	31.938	0
2023-03-23	35.800	35.800	35.800	35.800	31.938	3,000
2023-03-22	36.000	36.050	35.800	36.050	32.161	7,000
2023-03-21	35.500	36.050	35.000	35.000	31.224	9,001
2023-03-20	34.900	35.600	34.850	34.850	31.090	4,000
2023-03-17	35.600	35.600	35.600	35.600	31.759	3,000
2023-03-16	35.500	35.500	35.500	35.500	31.670	1,000
2023-03-15	36.100	36.100	36.100	36.100	32.205	3,000
2023-03-14	36.100	36.100	35.000	35.200	31.403	4,121
2023-03-13	36.100	36.100	36.100	36.100	32.205	1
2023-03-10	35.300	36.000	35.150	35.150	31.358	8,000
2023-03-09	36.000	36.350	34.800	36.000	32.116	25,001
2023-03-08	35.500	35.500	34.800	34.800	31.046	2,042
2023-03-07	35.200	35.200	35.000	35.000	31.224	4,002
2023-03-06	36.300	36.300	34.800	35.000	31.224	14,500
2023-03-03	36.300	36.300	36.300	36.300	32.384	1,500
2023-03-02	36.300	36.300	35.300	35.500	31.670	13,000
2023-03-01	35.800	35.800	35.800	35.800	31.938	0
2023-02-24	36.300	36.450	35.800	35.800	31.938	9,100
2023-02-23	36.500	37.350	36.000	36.500	32.562	13,000
2023-02-22	36.500	37.350	36.000	37.350	33.321	31,102
2023-02-21	36.500	36.800	35.500	36.500	32.562	28,701
2023-02-20	34.100	35.650	33.700	35.650	31.804	35,100
2023-02-17	33.300	34.000	33.050	33.600	29.975	37,000
2023-02-16	33.100	34.000	33.050	34.000	30.332	7,000
2023-02-15	34.050	34.050	33.350	34.000	30.332	4,520
2023-02-14	34.000	34.000	33.800	33.800	30.154	6,000
2023-02-13	32.600	32.600	32.600	32.600	29.083	0
2023-02-10	32.350	33.000	32.350	32.600	29.083	28,000
2023-02-09	32.350	32.350	31.700	32.000	28.548	10,101
2023-02-08	32.500	32.550	31.850	32.000	28.548	20,000
2023-02-07	32.450	32.500	31.600	32.500	28.994	311

← NewerPage 15 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.