Sporton International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 208.50 | 214.50 | 207.50 | 213.00 | 213.00 | 992,220 |
| 2026-10-15 | 200.00 | 211.00 | 200.00 | 207.50 | 207.50 | 1,186,260 |
| 2026-10-14 | 197.50 | 206.00 | 197.50 | 204.00 | 204.00 | 913,134 |
| 2026-10-13 | 195.00 | 200.50 | 193.00 | 196.00 | 196.00 | 608,300 |
| 2026-10-12 | 191.50 | 201.00 | 190.00 | 197.00 | 197.00 | 976,166 |
| 2026-10-08 | 182.00 | 197.50 | 182.00 | 191.50 | 191.50 | 1,383,060 |
| 2026-10-07 | 181.00 | 182.50 | 180.00 | 181.50 | 181.50 | 156,000 |
| 2026-10-06 | 181.50 | 183.50 | 181.00 | 182.00 | 182.00 | 158,400 |
| 2026-10-05 | 184.50 | 184.50 | 181.00 | 181.00 | 181.00 | 133,165 |
| 2026-10-02 | 181.50 | 183.50 | 181.00 | 183.50 | 183.50 | 227,116 |
| 2026-10-01 | 181.50 | 182.50 | 180.00 | 181.50 | 181.50 | 211,200 |
| 2026-09-30 | 180.00 | 182.50 | 180.00 | 181.50 | 181.50 | 202,028 |
| 2026-09-29 | 178.50 | 181.50 | 178.50 | 180.00 | 180.00 | 152,070 |
| 2026-09-24 | 180.00 | 181.00 | 178.50 | 181.00 | 181.00 | 174,017 |
| 2026-09-23 | 180.00 | 182.00 | 179.50 | 181.00 | 181.00 | 241,030 |
| 2026-09-22 | 180.50 | 181.50 | 179.00 | 179.50 | 179.50 | 181,097 |
| 2026-09-21 | 178.50 | 180.50 | 178.50 | 180.00 | 180.00 | 126,122 |
| 2026-09-18 | 178.00 | 178.50 | 176.00 | 178.50 | 178.50 | 263,205 |
| 2026-09-17 | 175.50 | 177.50 | 175.50 | 176.00 | 176.00 | 360,154 |
| 2026-09-16 | 179.00 | 179.00 | 174.50 | 175.50 | 175.50 | 698,016 |
| 2026-09-15 | 179.00 | 181.00 | 178.00 | 178.00 | 178.00 | 211,000 |
| 2026-09-14 | 179.00 | 181.00 | 178.50 | 179.00 | 179.00 | 169,000 |
| 2026-09-11 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | 195,498 |
| 2026-09-10 | 181.00 | 182.00 | 179.50 | 181.00 | 181.00 | 232,115 |
| 2026-09-09 | 180.00 | 182.50 | 180.00 | 181.00 | 181.00 | 188,131 |
| 2026-09-08 | 180.50 | 183.50 | 180.00 | 180.00 | 180.00 | 169,204 |
| 2026-09-07 | 182.50 | 182.50 | 180.00 | 181.00 | 181.00 | 208,219 |
| 2026-09-04 | 187.50 | 187.50 | 179.50 | 182.50 | 182.50 | 575,321 |
| 2026-09-03 | 189.00 | 189.50 | 185.00 | 185.00 | 185.00 | 388,181 |
| 2026-09-02 | 194.00 | 194.00 | 191.50 | 192.50 | 187.00 | 286,177 |
| 2026-09-01 | 192.00 | 195.00 | 192.00 | 194.00 | 188.46 | 163,062 |
| 2026-08-31 | 192.00 | 193.00 | 191.00 | 192.50 | 187.00 | 138,026 |
| 2026-08-28 | 193.00 | 194.50 | 192.00 | 192.50 | 187.00 | 156,151 |
| 2026-08-27 | 192.50 | 194.50 | 192.50 | 193.00 | 187.49 | 197,019 |
| 2026-08-26 | 193.50 | 194.00 | 192.00 | 192.50 | 192.50 | 193,031 |
| 2026-08-25 | 192.00 | 195.00 | 189.50 | 195.00 | 195.00 | 432,068 |
| 2026-08-24 | 191.00 | 195.50 | 191.00 | 194.00 | 194.00 | 262,210 |
| 2026-08-21 | 192.50 | 194.00 | 191.00 | 191.50 | 191.50 | 233,000 |
| 2026-08-20 | 195.00 | 195.50 | 192.00 | 192.50 | 192.50 | 255,245 |
| 2026-08-19 | 194.00 | 196.50 | 193.00 | 195.50 | 195.50 | 275,300 |
| 2026-08-18 | 194.00 | 196.50 | 190.50 | 196.00 | 196.00 | 403,300 |
| 2026-08-17 | 194.50 | 194.50 | 191.50 | 192.00 | 192.00 | 220,016 |
| 2026-08-14 | 192.00 | 195.00 | 191.50 | 194.00 | 194.00 | 357,111 |
| 2026-08-13 | 193.00 | 195.00 | 192.00 | 192.50 | 192.50 | 312,100 |
| 2026-08-12 | 192.00 | 193.00 | 190.50 | 192.50 | 192.50 | 159,058 |
| 2026-08-11 | 192.00 | 194.00 | 190.50 | 192.00 | 192.00 | 264,100 |
| 2026-08-10 | 188.50 | 192.00 | 188.00 | 192.00 | 192.00 | 225,100 |
| 2026-08-07 | 188.00 | 190.50 | 187.50 | 188.00 | 188.00 | 326,322 |
| 2026-08-06 | 190.00 | 191.50 | 187.00 | 190.00 | 190.00 | 370,100 |
| 2026-08-05 | 192.50 | 194.50 | 192.00 | 194.00 | 194.00 | 196,326 |
| 2026-08-04 | 189.50 | 191.50 | 189.50 | 191.00 | 191.00 | 184,030 |
| 2026-08-03 | 192.50 | 193.50 | 191.00 | 191.00 | 191.00 | 245,280 |
| 2026-07-31 | 190.00 | 196.00 | 190.00 | 192.50 | 192.50 | 1,069,200 |
| 2026-07-30 | 184.00 | 189.00 | 184.00 | 186.00 | 186.00 | 184,200 |
| 2026-07-29 | 191.00 | 191.50 | 183.50 | 185.00 | 185.00 | 394,100 |
| 2026-07-28 | 191.50 | 192.50 | 189.00 | 189.00 | 189.00 | 272,169 |
| 2026-07-27 | 190.50 | 193.50 | 190.50 | 193.00 | 193.00 | 146,907 |
| 2026-07-24 | 190.00 | 192.50 | 190.00 | 190.50 | 190.50 | 141,516 |
| 2026-07-23 | 193.00 | 193.50 | 189.50 | 191.00 | 191.00 | 179,102 |
| 2026-07-22 | 195.50 | 195.50 | 192.50 | 192.50 | 192.50 | 140,292 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 5.5000 TWD |
| 2026-06-11 | 12.0000 TWD |
| 2025-06-05 | 10.1000 TWD |
| 2024-06-13 | 10.5000 TWD |
| 2023-07-04 | 11.5500 TWD |
| 2022-06-28 | 9.0000 TWD |
| 2021-08-19 | 6.6150 TWD |
| 2020-07-02 | 6.0000 TWD |
| 2019-07-04 | 6.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.