Syong Shun Metal Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	31.450	32.350	31.450	31.600	28.191	5,000
2023-02-03	32.350	32.350	32.350	32.350	28.860	3
2023-02-02	32.300	32.300	32.300	32.300	28.815	1,000
2023-02-01	32.350	32.350	32.350	32.350	28.860	10
2023-01-31	32.350	32.350	32.000	32.350	28.860	3,022
2023-01-30	32.100	32.500	31.500	32.500	28.994	7,002
2023-01-17	32.100	32.100	31.100	31.650	28.235	3,003
2023-01-16	31.500	32.100	31.500	32.100	28.637	73
2023-01-13	31.700	31.700	31.700	31.700	28.280	1,001
2023-01-12	31.000	31.700	31.000	31.700	28.280	51
2023-01-11	31.700	31.700	31.700	31.700	28.280	1
2023-01-10	31.700	31.700	31.700	31.700	28.280	1
2023-01-09	31.000	31.700	31.000	31.700	28.280	3,002
2023-01-06	31.050	31.050	31.050	31.050	27.700	6,000
2023-01-05	31.800	31.800	31.800	31.800	28.369	0
2023-01-04	31.050	31.800	31.050	31.800	28.369	1,100
2023-01-03	31.500	31.500	31.050	31.100	27.745	7,000
2022-12-30	31.600	31.600	31.600	31.600	28.191	0
2022-12-29	31.600	31.600	31.600	31.600	28.191	0
2022-12-28	31.600	32.000	31.600	31.600	28.191	13,000
2022-12-27	31.600	31.600	31.600	31.600	28.191	0
2022-12-26	31.600	31.600	31.600	31.600	28.191	0
2022-12-23	31.600	31.600	31.600	31.600	28.191	0
2022-12-22	31.600	31.600	31.600	31.600	28.191	3,000
2022-12-21	31.600	31.600	31.600	31.600	28.191	2,000
2022-12-20	31.600	31.600	31.000	31.200	27.834	9,000
2022-12-19	31.200	31.200	31.200	31.200	27.834	1,000
2022-12-16	31.200	31.200	31.200	31.200	27.834	1
2022-12-15	32.100	32.100	32.100	32.100	28.637	1
2022-12-14	32.000	32.000	32.000	32.000	28.548	3,000
2022-12-13	31.900	31.900	31.900	31.900	28.459	0
2022-12-12	31.900	31.900	31.900	31.900	28.459	1,020
2022-12-09	31.050	31.050	31.050	31.050	27.700	0
2022-12-08	31.050	31.050	31.050	31.050	27.700	0
2022-12-07	31.050	31.050	31.050	31.050	27.700	1,000
2022-12-06	31.000	31.000	31.000	31.000	27.656	0
2022-12-05	31.000	31.000	31.000	31.000	27.656	0
2022-12-02	30.600	31.000	30.600	31.000	27.656	2,000
2022-12-01	30.600	30.600	30.600	30.600	27.299	1,000
2022-11-30	30.900	31.000	30.900	31.000	27.656	5,000
2022-11-29	31.000	31.000	31.000	31.000	27.656	0
2022-11-28	31.000	31.000	31.000	31.000	27.656	0
2022-11-25	31.050	31.650	30.900	31.000	27.656	22,000
2022-11-24	30.500	30.500	30.500	30.500	27.210	0
2022-11-23	30.500	30.500	30.500	30.500	27.210	0
2022-11-22	30.500	30.500	30.500	30.500	27.210	0
2022-11-21	30.500	30.500	30.500	30.500	27.210	0
2022-11-18	30.500	30.500	30.500	30.500	27.210	1,000
2022-11-17	30.500	30.500	30.500	30.500	27.210	3,000
2022-11-16	30.200	30.200	30.200	30.200	26.942	2,000
2022-11-15	30.300	30.300	30.300	30.300	27.031	0
2022-11-14	30.100	30.300	30.100	30.300	27.031	2,000
2022-11-11	30.150	30.400	30.150	30.400	27.120	3,000
2022-11-10	30.200	30.400	30.200	30.400	27.120	4,000
2022-11-09	30.100	30.100	30.100	30.100	26.853	0
2022-11-08	30.100	30.100	30.100	30.100	26.853	0
2022-11-07	30.800	31.000	30.100	30.100	26.853	3,000
2022-11-04	30.600	30.600	30.600	30.600	27.299	0
2022-11-03	30.600	30.600	30.600	30.600	27.299	0
2022-11-02	30.050	30.600	30.000	30.600	27.299	40,000

← NewerPage 16 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.