Sporton International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 218.50 | 218.50 | 201.00 | 201.50 | 201.50 | 898,000 |
| 2024-08-02 | 224.00 | 226.00 | 222.50 | 223.00 | 223.00 | 136,000 |
| 2024-08-01 | 226.50 | 233.00 | 226.50 | 228.50 | 228.50 | 181,000 |
| 2024-07-31 | 222.00 | 225.00 | 221.50 | 224.50 | 224.50 | 159,000 |
| 2024-07-30 | 223.50 | 225.00 | 219.50 | 225.00 | 225.00 | 268,000 |
| 2024-07-29 | 225.00 | 226.50 | 223.00 | 223.50 | 223.50 | 400,000 |
| 2024-07-26 | 224.00 | 225.00 | 221.50 | 223.00 | 223.00 | 440,000 |
| 2024-07-25 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2024-07-24 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2024-07-23 | 228.00 | 230.00 | 227.50 | 228.00 | 228.00 | 250,000 |
| 2024-07-22 | 232.00 | 234.00 | 223.00 | 228.50 | 228.50 | 517,000 |
| 2024-07-19 | 242.00 | 242.00 | 232.00 | 232.00 | 232.00 | 592,000 |
| 2024-07-18 | 240.50 | 243.00 | 239.00 | 240.50 | 240.50 | 463,000 |
| 2024-07-17 | 241.00 | 243.50 | 240.50 | 243.00 | 243.00 | 744,000 |
| 2024-07-16 | 236.00 | 243.50 | 236.00 | 240.50 | 240.50 | 1,000,000 |
| 2024-07-15 | 234.50 | 235.50 | 232.50 | 233.00 | 233.00 | 225,000 |
| 2024-07-12 | 234.00 | 235.00 | 232.50 | 233.00 | 233.00 | 188,000 |
| 2024-07-11 | 235.50 | 236.00 | 232.50 | 234.50 | 234.50 | 352,000 |
| 2024-07-10 | 233.50 | 234.50 | 232.50 | 232.50 | 232.50 | 170,000 |
| 2024-07-09 | 236.00 | 236.00 | 231.00 | 233.50 | 233.50 | 352,000 |
| 2024-07-08 | 235.00 | 237.50 | 234.50 | 236.00 | 236.00 | 385,000 |
| 2024-07-05 | 226.50 | 236.50 | 226.50 | 235.50 | 235.50 | 1,109,000 |
| 2024-07-04 | 225.00 | 227.00 | 223.50 | 226.00 | 226.00 | 155,000 |
| 2024-07-03 | 224.00 | 226.00 | 223.00 | 224.00 | 224.00 | 161,000 |
| 2024-07-02 | 225.50 | 225.50 | 222.00 | 222.00 | 222.00 | 272,000 |
| 2024-07-01 | 224.00 | 226.50 | 223.50 | 225.00 | 225.00 | 219,000 |
| 2024-06-28 | 224.00 | 224.00 | 221.00 | 223.00 | 223.00 | 276,000 |
| 2024-06-27 | 224.00 | 224.00 | 221.50 | 222.00 | 222.00 | 248,000 |
| 2024-06-26 | 221.00 | 227.00 | 221.00 | 222.00 | 222.00 | 387,000 |
| 2024-06-25 | 224.00 | 224.00 | 217.00 | 220.50 | 220.50 | 683,000 |
| 2024-06-24 | 230.00 | 230.00 | 223.50 | 224.00 | 224.00 | 497,000 |
| 2024-06-21 | 229.00 | 232.00 | 225.00 | 230.00 | 230.00 | 779,000 |
| 2024-06-20 | 226.50 | 229.00 | 226.50 | 229.00 | 229.00 | 244,000 |
| 2024-06-19 | 226.00 | 230.00 | 226.00 | 226.50 | 226.50 | 339,000 |
| 2024-06-18 | 228.50 | 228.50 | 223.50 | 225.00 | 225.00 | 417,000 |
| 2024-06-17 | 224.00 | 229.50 | 223.00 | 226.00 | 226.00 | 387,000 |
| 2024-06-14 | 225.50 | 227.50 | 222.00 | 223.00 | 223.00 | 650,000 |
| 2024-06-13 | 230.50 | 231.50 | 224.50 | 225.50 | 225.50 | 1,691,000 |
| 2024-06-12 | 238.50 | 242.50 | 238.00 | 241.00 | 230.50 | 1,124,000 |
| 2024-06-11 | 234.50 | 238.50 | 234.50 | 237.50 | 227.15 | 561,000 |
| 2024-06-07 | 237.00 | 237.50 | 234.00 | 234.50 | 224.28 | 366,000 |
| 2024-06-06 | 238.00 | 239.00 | 235.00 | 235.00 | 235.00 | 429,000 |
| 2024-06-05 | 237.50 | 239.00 | 236.50 | 237.00 | 237.00 | 302,000 |
| 2024-06-04 | 238.50 | 239.00 | 235.50 | 237.00 | 237.00 | 548,000 |
| 2024-06-03 | 245.00 | 245.00 | 238.50 | 238.50 | 238.50 | 504,000 |
| 2024-05-31 | 242.00 | 244.50 | 240.50 | 244.00 | 244.00 | 396,000 |
| 2024-05-30 | 238.50 | 244.00 | 236.50 | 242.00 | 242.00 | 761,000 |
| 2024-05-29 | 236.00 | 239.50 | 234.50 | 238.00 | 238.00 | 428,000 |
| 2024-05-28 | 233.00 | 236.50 | 232.50 | 235.00 | 235.00 | 268,000 |
| 2024-05-27 | 234.50 | 236.50 | 233.00 | 233.00 | 233.00 | 525,000 |
| 2024-05-24 | 235.50 | 236.00 | 233.00 | 233.50 | 233.50 | 593,000 |
| 2024-05-23 | 242.00 | 242.00 | 236.50 | 237.00 | 237.00 | 990,000 |
| 2024-05-22 | 237.50 | 243.00 | 237.00 | 242.50 | 242.50 | 893,000 |
| 2024-05-21 | 231.50 | 239.00 | 230.50 | 239.00 | 239.00 | 1,301,000 |
| 2024-05-20 | 228.50 | 235.50 | 225.00 | 229.00 | 229.00 | 1,493,000 |
| 2024-05-17 | 236.00 | 236.50 | 229.00 | 229.50 | 229.50 | 1,454,000 |
| 2024-05-16 | 242.50 | 243.00 | 235.50 | 235.50 | 235.50 | 1,160,000 |
| 2024-05-15 | 242.00 | 243.00 | 240.50 | 241.00 | 241.00 | 205,000 |
| 2024-05-14 | 243.50 | 243.50 | 240.00 | 240.00 | 240.00 | 306,000 |
| 2024-05-13 | 241.50 | 243.00 | 239.00 | 240.50 | 240.50 | 436,000 |
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.