Syong Shun Metal Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	30.050	30.600	30.000	30.600	27.299	40,000
2022-11-01	30.050	30.050	30.050	30.050	26.808	200
2022-10-31	30.000	30.000	30.000	30.000	26.764	2,020
2022-10-28	30.000	30.000	30.000	30.000	26.764	1,000
2022-10-27	28.600	28.600	28.600	28.600	25.515	0
2022-10-26	28.600	28.600	28.600	28.600	25.515	0
2022-10-25	28.600	28.600	28.600	28.600	25.515	1,000
2022-10-24	30.050	30.050	30.050	30.050	26.808	2,000
2022-10-21	30.150	30.150	29.900	29.900	26.674	6,000
2022-10-20	30.150	30.150	30.150	30.150	26.897	1
2022-10-19	29.500	29.500	29.500	29.500	26.317	0
2022-10-18	30.100	30.100	29.500	29.500	26.317	6,000
2022-10-17	29.500	29.500	29.500	29.500	26.317	0
2022-10-14	29.500	29.500	29.500	29.500	26.317	3,000
2022-10-13	30.000	30.000	30.000	30.000	26.764	0
2022-10-12	30.000	30.000	30.000	30.000	26.764	0
2022-10-11	30.000	30.000	30.000	30.000	26.764	0
2022-10-07	30.150	30.200	30.000	30.000	26.764	10,000
2022-10-06	30.000	30.150	30.000	30.000	26.764	16,000
2022-10-05	30.800	30.800	30.800	30.800	27.477	2,026
2022-10-04	30.000	30.550	30.000	30.000	26.764	10,020
2022-10-03	29.600	29.600	29.600	29.600	26.407	0
2022-09-30	29.600	29.600	29.600	29.600	26.407	3,000
2022-09-29	29.500	29.500	29.300	29.300	26.139	6,000
2022-09-28	30.000	30.000	30.000	30.000	26.764	0
2022-09-27	30.000	30.000	30.000	30.000	26.764	20
2022-09-26	29.200	29.500	29.100	29.500	26.317	11,000
2022-09-23	30.550	30.550	30.550	30.550	27.254	0
2022-09-22	30.550	30.550	30.550	30.550	27.254	0
2022-09-21	30.550	30.550	30.550	30.550	27.254	0
2022-09-20	30.550	30.550	30.550	30.550	27.254	0
2022-09-19	30.550	30.550	30.550	30.550	27.254	0
2022-09-16	30.550	30.550	30.550	30.550	27.254	20
2022-09-15	30.550	30.550	30.550	30.550	27.254	0
2022-09-14	30.550	30.550	30.550	30.550	27.254	0
2022-09-13	30.550	30.550	30.550	30.550	27.254	0
2022-09-12	30.550	30.550	30.550	30.550	27.254	0
2022-09-08	30.550	30.550	29.700	30.550	27.254	6,015
2022-09-07	30.600	30.600	30.600	30.600	27.299	0
2022-09-06	30.600	30.600	30.600	30.600	27.299	0
2022-09-05	30.600	30.600	30.600	30.600	27.299	1
2022-09-02	29.650	30.000	29.650	30.000	26.764	3,000
2022-09-01	30.200	30.200	30.200	30.200	26.942	0
2022-08-31	30.700	30.700	30.200	30.200	26.942	5,000
2022-08-30	30.600	30.700	30.600	30.700	27.388	3,020
2022-08-29	30.600	30.600	30.600	30.600	27.299	3,000
2022-08-26	30.600	30.600	30.600	30.600	27.299	20
2022-08-25	30.200	30.500	29.700	30.500	27.210	17,910
2022-08-24	30.000	31.150	30.000	30.500	27.210	12,130
2022-08-23	30.000	30.950	30.000	30.200	26.942	510
2022-08-22	30.900	30.900	30.450	30.750	27.433	9,500
2022-08-19	30.900	30.900	30.900	30.900	27.566	0
2022-08-18	30.900	30.900	30.900	30.900	27.566	1,000
2022-08-17	30.000	30.000	30.000	30.000	26.764	0
2022-08-16	30.000	30.000	30.000	30.000	26.764	0
2022-08-15	30.000	30.000	30.000	30.000	26.764	0
2022-08-12	30.900	30.900	30.000	30.000	26.764	8,000
2022-08-11	29.750	29.750	29.750	29.750	26.540	0
2022-08-10	29.700	30.400	29.700	29.750	26.540	6,000
2022-08-09	30.000	30.000	30.000	30.000	26.764	0

← NewerPage 17 of 21 · 1,220 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.