Syong Shun Metal Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	29.000	29.000	29.000	29.000	27.995	0
2025-04-30	29.000	29.000	29.000	29.000	27.995	0
2025-04-29	29.000	29.000	29.000	29.000	27.995	0
2025-04-28	27.100	29.000	27.050	29.000	27.995	9,000
2025-04-25	26.300	29.000	26.300	29.000	27.995	14,000
2025-04-24	29.000	29.000	29.000	29.000	27.995	1,000
2025-04-23	29.700	29.700	29.700	29.700	28.671	0
2025-04-22	29.700	29.700	29.700	29.700	28.671	0
2025-04-21	29.700	29.700	29.700	29.700	28.671	0
2025-04-18	29.700	29.700	29.700	29.700	28.671	0
2025-04-17	29.700	29.700	29.700	29.700	28.671	1,000
2025-04-16	28.500	28.500	28.000	28.000	27.030	2,000
2025-04-15	29.000	29.000	29.000	29.000	27.995	1,100
2025-04-14	27.500	28.100	27.500	28.100	27.126	11,000
2025-04-11	27.650	27.650	27.650	27.650	26.692	0
2025-04-10	27.000	27.650	27.000	27.650	26.692	9,000
2025-04-09	25.000	25.150	25.000	25.150	24.278	17,000
2025-04-08	26.000	26.000	25.900	26.000	25.099	7,005
2025-04-07	25.550	25.750	25.500	25.750	24.858	47,001
2025-04-02	28.200	28.200	28.200	28.200	27.223	0
2025-04-01	27.850	28.200	27.850	28.200	27.223	6,000
2025-03-31	26.200	28.200	26.000	28.200	27.223	25,000
2025-03-28	28.200	28.300	28.200	28.300	27.319	12,000
2025-03-27	28.200	28.300	28.200	28.300	27.319	4,000
2025-03-26	28.200	28.200	28.200	28.200	27.223	0
2025-03-25	28.200	28.200	28.200	28.200	27.223	1,000
2025-03-24	28.150	28.300	28.150	28.200	27.223	12,000
2025-03-21	28.200	28.200	28.200	28.200	27.223	7,000
2025-03-20	27.950	28.200	27.950	28.200	27.223	19,000
2025-03-19	28.000	28.100	27.100	28.100	27.126	18,000
2025-03-18	28.200	28.200	28.200	28.200	27.223	0
2025-03-17	28.200	28.200	28.200	28.200	27.223	0
2025-03-14	27.950	28.200	27.900	28.200	27.223	11,000
2025-03-13	28.750	28.750	28.750	28.750	27.754	0
2025-03-12	27.000	28.750	27.000	28.750	27.754	4,000
2025-03-11	27.400	27.400	27.400	27.400	26.450	1,000
2025-03-10	28.500	28.500	28.500	28.500	27.512	0
2025-03-07	28.500	28.500	28.500	28.500	27.512	1,000
2025-03-06	27.950	27.950	27.950	27.950	26.981	0
2025-03-05	27.950	27.950	27.950	27.950	26.981	0
2025-03-04	27.950	27.950	27.950	27.950	26.981	0
2025-03-03	27.950	28.000	27.950	27.950	26.981	11,000
2025-02-27	27.550	27.600	27.550	27.600	26.643	2,000
2025-02-26	26.650	27.200	26.650	27.150	26.209	4,000
2025-02-25	28.100	28.100	28.100	28.100	27.126	0
2025-02-24	28.100	28.100	28.100	28.100	27.126	2,000
2025-02-21	28.300	28.300	28.300	28.300	27.319	0
2025-02-20	28.300	28.300	28.300	28.300	27.319	0
2025-02-19	28.300	28.300	28.300	28.300	27.319	1,000
2025-02-18	28.300	28.300	28.300	28.300	27.319	1,000
2025-02-17	27.300	27.300	27.300	27.300	26.354	0
2025-02-14	27.300	27.300	27.300	27.300	26.354	0
2025-02-13	27.300	27.300	27.300	27.300	26.354	0
2025-02-12	27.300	27.300	27.300	27.300	26.354	0
2025-02-11	27.300	27.300	27.300	27.300	26.354	0
2025-02-10	27.300	27.300	27.300	27.300	26.354	0
2025-02-07	27.300	27.300	27.300	27.300	26.354	1,000
2025-02-06	27.000	27.000	27.000	27.000	26.064	0
2025-02-05	26.850	27.000	26.850	27.000	26.064	14,000
2025-02-04	26.000	26.000	26.000	26.000	25.099	1,000

← NewerPage 7 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.