Sporton International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 231.00 | 233.00 | 230.00 | 230.50 | 230.50 | 181,000 |
| 2024-01-31 | 231.00 | 231.50 | 229.00 | 231.50 | 231.50 | 163,000 |
| 2024-01-30 | 229.00 | 231.50 | 228.50 | 231.00 | 231.00 | 195,000 |
| 2024-01-29 | 228.50 | 233.50 | 228.00 | 228.00 | 228.00 | 396,000 |
| 2024-01-26 | 226.00 | 228.00 | 226.00 | 227.50 | 227.50 | 151,000 |
| 2024-01-25 | 225.00 | 228.00 | 224.50 | 227.00 | 227.00 | 225,000 |
| 2024-01-24 | 226.00 | 226.00 | 223.00 | 225.50 | 225.50 | 230,000 |
| 2024-01-23 | 230.50 | 230.50 | 224.50 | 226.00 | 226.00 | 421,000 |
| 2024-01-22 | 230.00 | 232.00 | 229.50 | 232.00 | 232.00 | 274,000 |
| 2024-01-19 | 226.50 | 229.00 | 226.00 | 229.00 | 229.00 | 128,000 |
| 2024-01-18 | 226.00 | 227.00 | 222.00 | 224.50 | 224.50 | 249,000 |
| 2024-01-17 | 232.50 | 232.50 | 227.00 | 227.00 | 227.00 | 203,000 |
| 2024-01-16 | 233.00 | 233.00 | 230.50 | 231.50 | 231.50 | 63,000 |
| 2024-01-15 | 230.50 | 234.00 | 229.00 | 233.50 | 233.50 | 187,002 |
| 2024-01-12 | 231.50 | 231.50 | 230.00 | 230.50 | 230.50 | 164,000 |
| 2024-01-11 | 230.00 | 231.50 | 230.00 | 231.00 | 231.00 | 61,000 |
| 2024-01-10 | 232.00 | 233.00 | 227.50 | 229.00 | 229.00 | 440,000 |
| 2024-01-09 | 233.00 | 233.00 | 231.00 | 233.00 | 233.00 | 118,000 |
| 2024-01-08 | 233.00 | 235.00 | 231.00 | 231.00 | 231.00 | 168,000 |
| 2024-01-05 | 237.00 | 237.00 | 233.00 | 234.50 | 234.50 | 108,000 |
| 2024-01-04 | 238.50 | 238.50 | 234.00 | 234.50 | 234.50 | 137,000 |
| 2024-01-03 | 238.00 | 238.00 | 235.00 | 236.00 | 236.00 | 228,000 |
| 2024-01-02 | 240.00 | 240.00 | 237.50 | 238.00 | 238.00 | 167,000 |
| 2023-12-29 | 238.50 | 241.50 | 237.50 | 241.00 | 241.00 | 372,000 |
| 2023-12-28 | 237.00 | 238.50 | 236.50 | 237.00 | 237.00 | 74,000 |
| 2023-12-27 | 240.00 | 240.50 | 236.00 | 236.50 | 236.50 | 185,000 |
| 2023-12-26 | 237.50 | 241.00 | 236.00 | 239.50 | 239.50 | 159,000 |
| 2023-12-25 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | 49,000 |
| 2023-12-22 | 237.00 | 237.00 | 234.50 | 234.50 | 234.50 | 108,000 |
| 2023-12-21 | 237.00 | 238.50 | 235.50 | 236.50 | 236.50 | 77,000 |
| 2023-12-20 | 237.00 | 240.00 | 236.50 | 239.00 | 239.00 | 167,000 |
| 2023-12-19 | 238.50 | 238.50 | 233.50 | 237.00 | 237.00 | 172,000 |
| 2023-12-18 | 243.00 | 243.00 | 236.50 | 238.50 | 238.50 | 244,000 |
| 2023-12-15 | 241.50 | 246.00 | 239.00 | 241.00 | 241.00 | 695,000 |
| 2023-12-14 | 232.00 | 239.00 | 232.00 | 239.00 | 239.00 | 271,000 |
| 2023-12-13 | 235.50 | 236.00 | 231.00 | 231.50 | 231.50 | 382,000 |
| 2023-12-12 | 240.50 | 243.00 | 235.50 | 235.50 | 235.50 | 355,000 |
| 2023-12-11 | 239.00 | 239.00 | 236.50 | 238.00 | 238.00 | 151,000 |
| 2023-12-08 | 235.50 | 239.00 | 233.00 | 237.00 | 237.00 | 406,000 |
| 2023-12-07 | 236.50 | 236.50 | 231.50 | 235.00 | 235.00 | 240,000 |
| 2023-12-06 | 240.00 | 243.50 | 239.00 | 239.50 | 239.50 | 211,000 |
| 2023-12-05 | 241.50 | 242.50 | 238.00 | 240.50 | 240.50 | 294,000 |
| 2023-12-04 | 244.50 | 246.00 | 241.50 | 242.00 | 242.00 | 337,000 |
| 2023-12-01 | 239.00 | 245.00 | 239.00 | 244.50 | 244.50 | 346,000 |
| 2023-11-30 | 241.00 | 242.00 | 238.50 | 239.00 | 239.00 | 176,000 |
| 2023-11-29 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 312,000 |
| 2023-11-28 | 237.00 | 240.00 | 236.50 | 238.00 | 238.00 | 460,000 |
| 2023-11-27 | 234.50 | 237.50 | 233.50 | 234.00 | 234.00 | 283,000 |
| 2023-11-24 | 237.50 | 237.50 | 232.00 | 232.50 | 232.50 | 226,000 |
| 2023-11-23 | 233.50 | 236.00 | 232.50 | 235.00 | 235.00 | 339,000 |
| 2023-11-22 | 230.00 | 234.00 | 229.00 | 233.00 | 233.00 | 559,000 |
| 2023-11-21 | 229.00 | 229.50 | 226.50 | 228.50 | 228.50 | 258,000 |
| 2023-11-20 | 229.50 | 229.50 | 225.50 | 226.50 | 226.50 | 346,000 |
| 2023-11-17 | 224.50 | 231.00 | 224.50 | 229.00 | 229.00 | 583,000 |
| 2023-11-16 | 225.00 | 226.00 | 222.50 | 224.50 | 224.50 | 220,000 |
| 2023-11-15 | 223.00 | 225.50 | 222.00 | 224.50 | 224.50 | 281,000 |
| 2023-11-14 | 222.50 | 223.00 | 219.50 | 220.50 | 220.50 | 208,000 |
| 2023-11-13 | 225.00 | 225.00 | 223.00 | 223.00 | 223.00 | 109,000 |
| 2023-11-10 | 222.50 | 225.50 | 220.50 | 223.00 | 223.00 | 225,000 |
| 2023-11-09 | 226.00 | 226.50 | 218.50 | 222.50 | 222.50 | 1,239,000 |
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.