Syong Shun Metal Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	30.000	30.000	30.000	30.000	26.764	0
2022-08-05	30.000	30.000	30.000	30.000	26.764	0
2022-08-04	30.000	30.000	30.000	30.000	26.764	0
2022-08-03	30.000	30.000	30.000	30.000	26.764	0
2022-08-02	30.000	30.000	30.000	30.000	26.764	0
2022-08-01	31.000	31.000	30.000	30.000	26.764	5,000
2022-07-29	29.700	31.000	29.700	31.000	27.656	200
2022-07-28	31.000	31.000	31.000	31.000	27.656	0
2022-07-27	31.000	31.000	31.000	31.000	27.656	0
2022-07-26	31.000	31.000	31.000	31.000	27.656	0
2022-07-25	31.000	31.000	31.000	31.000	27.656	0
2022-07-22	31.000	31.000	31.000	31.000	27.656	1,000
2022-07-21	29.700	29.700	29.700	29.700	26.496	1,165
2022-07-20	30.500	30.500	30.500	30.500	27.210	0
2022-07-19	30.800	30.800	30.500	30.500	27.210	6,000
2022-07-18	30.600	30.800	30.600	30.800	27.477	3,080
2022-07-15	29.750	29.750	29.750	29.750	26.540	0
2022-07-14	29.500	30.000	29.500	29.750	26.540	10,000
2022-07-13	32.100	32.100	32.100	32.100	26.139	12
2022-07-12	31.700	32.000	31.700	31.900	25.976	12,000
2022-07-11	31.850	31.850	31.850	31.850	25.935	0
2022-07-08	32.200	32.200	31.850	31.850	25.935	4,000
2022-07-07	32.000	32.000	31.600	31.900	25.976	8,000
2022-07-06	31.600	31.600	31.600	31.600	25.732	3,000
2022-07-05	32.000	32.000	32.000	32.000	26.058	0
2022-07-04	32.350	32.350	31.650	32.000	26.058	6,000
2022-07-01	31.600	31.600	31.600	31.600	25.732	0
2022-06-30	31.600	32.400	31.600	31.600	25.732	8,000
2022-06-29	32.100	32.100	32.100	32.100	26.139	0
2022-06-28	32.350	32.350	32.100	32.100	26.139	6,050
2022-06-27	32.400	32.400	31.600	31.600	25.732	3,000
2022-06-24	32.000	32.000	32.000	32.000	26.058	0
2022-06-23	31.300	32.000	31.300	32.000	26.058	9,000
2022-06-22	32.000	32.000	32.000	32.000	26.058	0
2022-06-21	32.000	32.000	32.000	32.000	26.058	4,000
2022-06-20	32.100	32.100	31.000	31.500	25.650	11,000
2022-06-17	31.500	32.100	31.500	32.100	26.139	1,020
2022-06-16	32.500	32.500	32.000	32.100	26.139	6,000
2022-06-15	32.000	32.000	32.000	32.000	26.058	1,000
2022-06-14	32.500	32.500	32.500	32.500	26.465	0
2022-06-13	32.500	32.500	32.500	32.500	26.465	3,000
2022-06-10	32.000	32.000	31.500	31.500	25.650	4,000
2022-06-09	32.500	32.500	32.500	32.500	26.465	3,000
2022-06-08	31.500	31.500	31.500	31.500	25.650	0
2022-06-07	31.500	31.500	31.500	31.500	25.650	0
2022-06-06	31.500	31.500	31.500	31.500	25.650	0
2022-06-02	31.500	31.500	31.500	31.500	25.650	0
2022-06-01	31.500	31.500	31.500	31.500	25.650	150
2022-05-31	32.500	32.500	32.500	32.500	26.465	0
2022-05-30	32.300	32.500	32.300	32.500	26.465	3,040
2022-05-27	32.000	32.000	32.000	32.000	26.058	3,000
2022-05-26	32.500	32.500	32.500	32.500	26.465	1,000
2022-05-25	32.200	32.200	32.200	32.200	26.220	0
2022-05-24	32.200	32.200	32.200	32.200	26.220	0
2022-05-23	32.200	32.200	32.200	32.200	26.220	0
2022-05-20	32.200	32.200	32.200	32.200	26.220	0
2022-05-19	32.200	32.200	32.200	32.200	26.220	10
2022-05-18	31.500	31.500	31.500	31.500	25.650	0
2022-05-17	32.500	32.500	31.500	31.500	25.650	21,000
2022-05-16	32.400	32.400	32.400	32.400	26.383	2,010

← NewerPage 18 of 21 · 1,215 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.