Sporton International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 243.50 | 248.50 | 241.50 | 241.50 | 241.50 | 726,000 |
| 2024-05-09 | 241.00 | 246.00 | 241.00 | 241.50 | 241.50 | 313,000 |
| 2024-05-08 | 241.50 | 243.00 | 238.00 | 241.00 | 241.00 | 451,000 |
| 2024-05-07 | 244.00 | 245.50 | 240.00 | 241.00 | 241.00 | 497,000 |
| 2024-05-06 | 244.00 | 246.50 | 241.50 | 245.50 | 245.50 | 637,000 |
| 2024-05-03 | 245.50 | 248.00 | 242.00 | 243.00 | 243.00 | 432,000 |
| 2024-05-02 | 246.00 | 247.00 | 242.00 | 242.50 | 242.50 | 578,000 |
| 2024-04-30 | 247.50 | 249.50 | 244.50 | 249.50 | 249.50 | 324,000 |
| 2024-04-29 | 242.50 | 247.00 | 242.00 | 247.00 | 247.00 | 367,000 |
| 2024-04-26 | 240.50 | 244.50 | 240.50 | 242.50 | 242.50 | 260,000 |
| 2024-04-25 | 243.00 | 244.50 | 239.00 | 239.00 | 239.00 | 336,000 |
| 2024-04-24 | 241.50 | 246.00 | 241.50 | 245.00 | 245.00 | 467,000 |
| 2024-04-23 | 244.00 | 246.50 | 238.50 | 240.00 | 240.00 | 475,000 |
| 2024-04-22 | 240.50 | 248.00 | 239.00 | 243.50 | 243.50 | 766,000 |
| 2024-04-19 | 244.00 | 245.50 | 236.50 | 241.50 | 241.50 | 622,000 |
| 2024-04-18 | 242.00 | 248.00 | 241.50 | 248.00 | 248.00 | 339,000 |
| 2024-04-17 | 240.00 | 247.50 | 240.00 | 245.50 | 245.50 | 554,000 |
| 2024-04-16 | 238.00 | 244.00 | 234.00 | 242.50 | 242.50 | 877,000 |
| 2024-04-15 | 243.00 | 243.50 | 241.00 | 241.00 | 241.00 | 339,000 |
| 2024-04-12 | 244.50 | 246.50 | 243.00 | 245.00 | 245.00 | 443,000 |
| 2024-04-11 | 246.50 | 248.00 | 245.00 | 246.00 | 246.00 | 394,000 |
| 2024-04-10 | 246.00 | 250.00 | 245.00 | 249.00 | 249.00 | 473,000 |
| 2024-04-09 | 243.50 | 246.50 | 242.00 | 244.00 | 244.00 | 609,000 |
| 2024-04-08 | 248.00 | 248.50 | 243.00 | 243.00 | 243.00 | 1,069,000 |
| 2024-04-03 | 245.00 | 251.00 | 242.00 | 251.00 | 251.00 | 1,159,000 |
| 2024-04-02 | 249.50 | 249.50 | 246.00 | 247.00 | 247.00 | 710,000 |
| 2024-04-01 | 252.50 | 253.50 | 249.00 | 249.50 | 249.50 | 900,000 |
| 2024-03-29 | 258.00 | 258.00 | 250.00 | 252.50 | 252.50 | 1,179,000 |
| 2024-03-28 | 269.50 | 272.00 | 257.00 | 257.50 | 257.50 | 1,985,000 |
| 2024-03-27 | 264.00 | 269.00 | 258.50 | 268.00 | 268.00 | 1,919,000 |
| 2024-03-26 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 1,246,488 |
| 2024-03-25 | 265.00 | 268.50 | 257.00 | 257.50 | 257.50 | 1,091,000 |
| 2024-03-22 | 278.00 | 279.00 | 262.00 | 262.00 | 262.00 | 2,026,000 |
| 2024-03-21 | 290.00 | 295.00 | 273.00 | 282.50 | 282.50 | 2,653,000 |
| 2024-03-20 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 2,934,494 |
| 2024-03-19 | 264.00 | 282.50 | 261.50 | 279.00 | 279.00 | 2,711,000 |
| 2024-03-18 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,155,688 |
| 2024-03-15 | 260.00 | 260.00 | 249.00 | 250.00 | 250.00 | 1,150,000 |
| 2024-03-14 | 260.00 | 268.00 | 255.50 | 260.50 | 260.50 | 2,745,000 |
| 2024-03-13 | 250.00 | 260.50 | 245.50 | 256.00 | 256.00 | 2,056,000 |
| 2024-03-12 | 239.50 | 247.50 | 238.00 | 245.50 | 245.50 | 773,000 |
| 2024-03-11 | 234.00 | 239.50 | 234.00 | 238.00 | 238.00 | 363,000 |
| 2024-03-08 | 241.00 | 244.50 | 234.00 | 237.50 | 237.50 | 794,000 |
| 2024-03-07 | 240.50 | 245.50 | 239.00 | 240.00 | 240.00 | 724,000 |
| 2024-03-06 | 243.00 | 243.50 | 237.50 | 241.00 | 241.00 | 852,000 |
| 2024-03-05 | 239.50 | 247.50 | 236.00 | 246.50 | 246.50 | 1,300,000 |
| 2024-03-04 | 242.50 | 243.00 | 236.50 | 237.00 | 237.00 | 554,000 |
| 2024-03-01 | 236.00 | 241.50 | 236.00 | 237.50 | 237.50 | 762,000 |
| 2024-02-29 | 237.50 | 238.50 | 234.00 | 235.50 | 235.50 | 486,000 |
| 2024-02-27 | 235.50 | 244.00 | 232.00 | 237.00 | 237.00 | 2,037,000 |
| 2024-02-26 | 230.00 | 232.50 | 228.00 | 231.50 | 231.50 | 480,000 |
| 2024-02-23 | 225.50 | 230.50 | 225.50 | 228.00 | 228.00 | 314,000 |
| 2024-02-22 | 226.50 | 228.50 | 225.00 | 225.00 | 225.00 | 346,000 |
| 2024-02-21 | 225.50 | 228.50 | 225.50 | 226.00 | 226.00 | 253,000 |
| 2024-02-20 | 222.50 | 231.00 | 222.50 | 227.50 | 227.50 | 356,000 |
| 2024-02-19 | 222.00 | 225.50 | 221.00 | 222.50 | 222.50 | 424,000 |
| 2024-02-16 | 223.00 | 225.50 | 221.00 | 222.00 | 222.00 | 455,000 |
| 2024-02-15 | 224.00 | 227.50 | 220.00 | 223.00 | 223.00 | 723,000 |
| 2024-02-05 | 232.50 | 232.50 | 229.00 | 229.50 | 229.50 | 179,000 |
| 2024-02-02 | 232.00 | 234.00 | 231.00 | 232.50 | 232.50 | 179,000 |
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.