Sporton International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	229.00	232.00	227.50	230.50	230.50	322,000
2023-11-07	225.50	228.50	225.50	228.50	228.50	401,000
2023-11-06	224.00	229.50	223.00	228.00	228.00	547,000
2023-11-03	226.00	226.00	221.50	222.00	222.00	297,000
2023-11-02	222.50	225.50	221.00	223.00	223.00	509,000
2023-11-01	216.00	220.50	216.00	219.00	219.00	378,000
2023-10-31	224.00	225.00	213.50	214.00	214.00	1,015,000
2023-10-30	232.50	232.50	223.00	224.00	224.00	793,000
2023-10-27	239.00	239.00	226.50	231.00	231.00	1,202,000
2023-10-26	239.50	239.50	235.50	239.00	239.00	650,000
2023-10-25	246.00	246.00	242.00	242.50	242.50	356,000
2023-10-24	242.50	249.50	241.50	245.50	245.50	332,000
2023-10-23	240.50	244.00	240.00	244.00	244.00	224,000
2023-10-20	244.00	244.50	238.50	241.50	241.50	411,000
2023-10-19	244.00	247.00	242.50	244.00	244.00	179,000
2023-10-18	251.00	251.00	243.50	246.50	246.50	403,000
2023-10-17	255.00	256.00	251.00	251.00	251.00	261,000
2023-10-16	257.50	259.00	253.00	255.50	255.50	492,000
2023-10-13	259.50	263.00	256.00	256.00	256.00	210,000
2023-10-12	259.50	264.50	257.00	263.00	263.00	848,000
2023-10-11	261.50	263.50	253.00	262.00	262.00	719,000
2023-10-06	268.50	268.50	260.00	262.50	262.50	540,000
2023-10-05	262.00	268.00	262.00	265.50	265.50	590,000
2023-10-04	262.00	266.00	260.00	263.00	263.00	272,000
2023-10-03	259.00	271.50	259.00	265.00	265.00	874,000
2023-10-02	257.50	263.00	255.00	260.50	260.50	662,000
2023-09-28	250.50	257.00	249.00	252.50	252.50	744,000
2023-09-27	240.00	251.50	239.00	251.50	251.50	811,000
2023-09-26	240.00	244.00	239.50	241.00	241.00	339,000
2023-09-25	242.50	242.50	238.50	238.50	238.50	250,000
2023-09-22	236.00	240.00	234.00	240.00	240.00	235,000
2023-09-21	239.00	240.00	236.50	237.00	237.00	248,000
2023-09-20	243.50	244.00	239.00	240.00	240.00	269,000
2023-09-19	252.50	252.50	242.50	242.50	242.50	389,000
2023-09-18	246.00	253.00	243.50	252.50	252.50	341,000
2023-09-15	245.00	250.00	242.50	246.00	246.00	494,000
2023-09-14	245.00	246.50	243.00	245.50	245.50	296,000
2023-09-13	246.50	247.00	243.50	245.00	245.00	204,000
2023-09-12	250.00	251.00	245.50	246.50	246.50	180,000
2023-09-11	256.50	257.50	247.50	247.50	247.50	487,000
2023-09-08	255.00	259.50	253.00	257.50	257.50	287,000
2023-09-07	258.00	260.00	255.50	257.00	257.00	291,000
2023-09-06	266.50	267.00	259.50	261.00	261.00	290,000
2023-09-05	264.50	268.00	260.50	265.00	265.00	294,000
2023-09-04	256.00	268.00	256.00	265.00	265.00	621,000
2023-09-01	257.50	259.50	255.00	258.50	258.50	349,000
2023-08-31	259.50	259.50	252.50	256.50	256.50	407,000
2023-08-30	257.50	261.00	256.50	259.50	259.50	347,000
2023-08-29	262.00	264.50	256.00	259.00	259.00	411,000
2023-08-28	260.50	266.00	255.00	261.00	261.00	768,000
2023-08-25	253.00	266.50	250.00	261.00	261.00	1,141,000
2023-08-24	251.50	256.00	249.00	252.00	252.00	649,000
2023-08-23	242.50	253.50	242.00	252.00	252.00	398,000
2023-08-22	249.50	249.50	241.50	242.50	242.50	410,000
2023-08-21	262.00	262.00	248.00	248.50	248.50	483,000
2023-08-18	250.00	259.50	247.50	256.00	256.00	1,226,000
2023-08-17	242.00	249.00	240.00	248.50	248.50	291,000
2023-08-16	240.00	246.50	238.50	245.00	245.00	375,000
2023-08-15	244.00	244.50	241.50	243.00	243.00	228,000
2023-08-14	241.00	241.50	236.00	241.00	241.00	195,000

← NewerPage 13 of 21 · 1,222 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.