Syong Shun Metal Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	31.800	31.800	31.500	31.500	25.650	3,333
2022-05-12	31.300	31.300	31.300	31.300	25.488	3,000
2022-05-11	31.300	31.300	31.300	31.300	25.488	1,000
2022-05-10	32.000	32.000	31.800	31.800	25.895	12,000
2022-05-09	31.300	31.300	31.300	31.300	25.488	1,000
2022-05-06	31.700	32.000	31.700	32.000	26.058	6,000
2022-05-05	32.000	32.400	32.000	32.400	26.383	3,001
2022-05-04	32.000	32.000	31.300	31.300	25.488	6,500
2022-05-03	31.200	32.200	31.200	32.200	26.220	1,655
2022-04-29	32.100	32.100	32.100	32.100	26.139	1,010
2022-04-28	31.200	31.500	31.200	31.200	25.406	13,500
2022-04-27	31.050	31.200	30.600	30.600	24.918	18,160
2022-04-26	31.000	31.000	31.000	31.000	25.243	2,000
2022-04-25	31.000	31.000	30.000	30.700	24.999	12,000
2022-04-22	30.000	30.000	30.000	30.000	24.429	0
2022-04-21	30.000	30.000	30.000	30.000	24.429	1,450
2022-04-20	31.000	31.000	31.000	31.000	25.243	450
2022-04-19	31.000	31.000	31.000	31.000	25.243	0
2022-04-18	31.000	31.000	31.000	31.000	25.243	50
2022-04-15	29.650	29.650	29.650	29.650	24.144	0
2022-04-14	29.650	29.650	29.650	29.650	24.144	3,000
2022-04-13	30.000	30.000	30.000	30.000	24.429	0
2022-04-12	30.000	30.000	30.000	30.000	24.429	0
2022-04-11	29.700	30.000	29.700	30.000	24.429	6,000
2022-04-08	29.800	30.000	29.800	29.900	24.348	6,000
2022-04-07	29.900	30.100	29.700	30.100	24.510	7,000
2022-04-06	29.900	30.300	29.900	30.300	24.673	6,000
2022-04-01	30.000	30.500	30.000	30.000	24.429	14,000
2022-03-31	30.100	30.500	30.100	30.500	24.836	6,000
2022-03-30	31.050	31.250	30.300	30.800	25.080	19,000
2022-03-29	29.850	30.500	29.850	30.500	24.836	6,000
2022-03-28	29.900	30.100	29.900	29.900	24.348	7,000
2022-03-25	30.500	30.500	30.500	30.500	24.836	0
2022-03-24	30.100	30.500	30.100	30.500	24.836	6,000
2022-03-23	31.000	31.000	29.800	30.100	24.510	22,000
2022-03-22	31.000	31.000	31.000	31.000	25.243	1,333
2022-03-21	29.850	29.850	29.850	29.850	24.307	0
2022-03-18	29.850	29.850	29.850	29.850	24.307	1,000
2022-03-17	29.800	30.500	29.800	30.400	24.755	8,000
2022-03-16	30.200	30.200	29.850	30.000	24.429	20,000
2022-03-15	30.000	30.200	30.000	30.000	24.429	12,000
2022-03-14	31.000	31.000	30.150	30.500	24.836	18,010
2022-03-11	31.000	31.000	31.000	31.000	25.243	5
2022-03-10	30.300	31.000	30.150	31.000	25.243	7,000
2022-03-09	30.700	30.700	30.700	30.700	24.999	6,000
2022-03-08	30.700	30.700	30.400	30.500	24.836	9,000
2022-03-07	30.600	30.900	30.500	30.700	24.999	11,800
2022-03-04	30.600	31.000	30.600	30.950	25.203	6,001
2022-03-03	30.650	31.000	30.650	31.000	25.243	10,000
2022-03-02	31.000	31.000	31.000	31.000	25.243	0
2022-03-01	30.700	31.500	30.700	31.000	25.243	13,000
2022-02-25	30.700	31.500	30.700	31.500	25.650	11,000
2022-02-24	31.050	31.200	31.050	31.200	25.406	6,000
2022-02-23	31.350	31.350	31.050	31.350	25.528	7,000
2022-02-22	31.350	31.350	31.350	31.350	25.528	500
2022-02-21	32.150	32.250	32.000	32.250	26.261	7,000
2022-02-18	31.200	31.500	31.200	31.500	25.650	6,000
2022-02-17	31.000	31.500	31.000	31.500	25.650	14,000
2022-02-16	31.700	32.000	31.200	31.200	25.406	18,000
2022-02-15	31.000	31.700	30.850	31.700	25.813	28,000

← NewerPage 19 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.