Syong Shun Metal Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	31.900	32.050	30.850	30.850	25.121	12,000
2022-02-11	31.050	31.500	31.050	31.050	25.284	8,000
2022-02-10	31.350	32.150	31.000	32.000	26.058	18,000
2022-02-09	31.350	32.000	31.350	32.000	26.058	5,000
2022-02-08	31.700	32.000	31.700	32.000	26.058	6,000
2022-02-07	32.150	32.200	31.500	31.700	25.813	21,000
2022-01-26	31.050	31.500	31.050	31.200	25.406	10,000
2022-01-25	32.000	32.100	31.000	31.500	25.650	18,000
2022-01-24	30.900	31.000	30.800	31.000	25.243	9,000
2022-01-21	31.000	31.500	31.000	31.500	25.650	6,000
2022-01-20	31.500	31.900	31.100	31.300	25.488	12,000
2022-01-19	32.200	32.200	32.200	32.200	26.220	1,000
2022-01-18	31.500	31.500	31.500	31.500	25.650	0
2022-01-17	31.200	32.200	31.200	31.500	25.650	13,000
2022-01-14	31.300	31.700	31.200	31.200	25.406	13,000
2022-01-13	31.500	31.500	31.500	31.500	25.650	0
2022-01-12	31.500	31.500	31.500	31.500	25.650	3,000
2022-01-11	31.350	31.350	31.350	31.350	25.528	4,000
2022-01-10	30.450	31.850	30.450	31.000	25.243	12,100
2022-01-07	31.900	31.900	30.450	31.700	25.813	38,010
2022-01-06	31.700	31.700	30.900	31.500	25.650	28,000
2022-01-05	32.300	32.500	31.800	32.000	26.058	33,005
2022-01-04	32.400	32.600	32.150	32.300	26.302	18,000
2022-01-03	32.650	33.000	32.500	32.700	26.628	32,606
2021-12-30	32.650	33.200	32.650	33.000	26.872	39,005
2021-12-29	33.400	33.400	32.800	32.800	26.709	27,000
2021-12-28	32.800	33.500	32.800	33.000	26.872	17,000
2021-12-27	34.000	34.000	32.800	32.800	26.709	16,000
2021-12-24	32.950	33.300	32.900	33.300	27.116	12,000
2021-12-23	33.000	33.000	33.000	33.000	26.872	0
2021-12-22	33.000	34.000	32.950	33.000	26.872	10,000
2021-12-21	33.100	33.700	32.950	32.950	26.831	7,000
2021-12-20	33.700	33.700	33.700	33.700	27.442	0
2021-12-17	33.500	34.200	33.300	33.700	27.442	28,000
2021-12-16	33.000	33.600	33.000	33.600	27.360	49,050
2021-12-15	33.300	33.600	33.200	33.600	27.360	12,000
2021-12-14	34.000	34.300	33.300	33.300	27.116	34,300
2021-12-13	33.300	33.300	33.300	33.300	27.116	0
2021-12-10	33.050	34.000	33.050	33.300	27.116	19,500
2021-12-09	33.050	34.500	33.000	33.150	26.994	19,000
2021-12-08	33.050	33.500	33.050	33.500	27.279	5,500
2021-12-07	33.300	33.500	33.300	33.500	27.279	5,500
2021-12-06	33.150	33.500	33.150	33.300	27.116	5,000
2021-12-03	33.150	33.600	33.150	33.500	27.279	14,000
2021-12-02	33.150	34.550	33.150	34.550	28.134	13,000
2021-12-01	33.150	33.500	33.150	33.500	27.279	12,000
2021-11-30	34.200	34.200	33.150	33.150	26.994	20,000
2021-11-29	33.350	33.800	33.300	33.500	27.279	12,000
2021-11-26	33.750	34.200	33.300	33.500	27.279	23,000
2021-11-25	33.800	33.800	33.800	33.800	27.523	3,000
2021-11-24	34.000	34.000	34.000	34.000	27.686	0
2021-11-23	34.300	34.300	33.850	34.000	27.686	10,000
2021-11-22	34.050	34.050	34.050	34.050	27.727	3,000
2021-11-19	34.800	34.800	34.100	34.300	27.930	17,000
2021-11-18	34.000	35.200	34.000	34.500	28.093	37,000
2021-11-17	34.000	34.000	34.000	34.000	27.686	3,000
2021-11-16	33.800	33.800	33.800	33.800	27.523	3,000
2021-11-15	34.000	34.800	34.000	34.800	28.338	6,000
2021-11-12	34.200	34.200	34.200	34.200	27.849	0
2021-11-11	34.050	34.200	34.050	34.200	27.849	6,000

← NewerPage 20 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.