Sporton International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	236.00	244.00	236.00	241.00	241.00	403,000
2023-08-10	236.00	236.00	232.00	234.00	234.00	211,000
2023-08-09	238.50	238.50	233.50	236.00	236.00	195,000
2023-08-08	234.00	239.00	232.00	239.00	239.00	288,000
2023-08-07	235.00	235.50	233.50	235.50	235.50	104,000
2023-08-04	236.50	236.50	233.50	236.00	236.00	176,000
2023-08-03	236.50	236.50	236.50	236.50	236.50	0
2023-08-02	235.50	238.00	234.00	236.50	236.50	174,000
2023-08-01	239.50	240.50	235.50	235.50	235.50	317,000
2023-07-31	240.50	242.00	237.50	240.50	240.50	370,000
2023-07-28	240.00	241.00	236.50	239.50	239.50	420,000
2023-07-27	235.00	238.50	233.50	237.50	237.50	295,000
2023-07-26	232.00	234.50	231.00	234.50	234.50	143,000
2023-07-25	231.50	233.50	230.50	231.50	231.50	168,000
2023-07-24	232.00	233.00	230.50	231.50	231.50	137,000
2023-07-21	231.50	235.00	229.50	233.50	233.50	258,000
2023-07-20	231.00	235.00	231.00	233.00	233.00	89,000
2023-07-19	236.00	237.50	230.00	231.50	231.50	464,000
2023-07-18	243.00	243.00	237.00	237.00	237.00	271,000
2023-07-17	243.00	243.00	240.00	241.00	241.00	124,000
2023-07-14	245.50	248.00	242.00	243.00	243.00	265,000
2023-07-13	243.00	244.50	242.00	243.50	243.50	203,000
2023-07-12	243.00	246.00	241.00	242.50	242.50	156,000
2023-07-11	242.00	246.00	241.50	243.50	243.50	154,000
2023-07-10	242.00	243.50	240.00	241.00	241.00	210,000
2023-07-07	248.00	248.00	241.00	241.50	241.50	338,000
2023-07-06	245.00	251.50	244.00	249.00	249.00	334,000
2023-07-05	244.00	254.00	242.50	247.00	247.00	645,000
2023-07-04	242.50	244.50	240.00	242.50	242.50	705,000
2023-07-03	244.76	249.52	243.33	248.57	237.57	738,150
2023-06-30	252.50	255.00	251.00	254.00	231.20	430,992
2023-06-29	249.50	254.00	249.00	252.50	229.83	300,439
2023-06-28	246.00	248.00	244.00	248.00	225.74	310,704
2023-06-27	250.00	250.00	242.00	243.50	221.64	575,685
2023-06-26	252.00	252.00	245.00	249.50	227.10	471,204
2023-06-21	250.50	252.50	249.50	250.50	228.01	249,671
2023-06-20	251.00	253.00	249.00	251.00	228.47	245,655
2023-06-19	254.00	255.00	250.00	251.00	228.47	324,104
2023-06-16	255.50	256.50	254.00	254.00	231.20	265,549
2023-06-15	255.50	257.00	252.00	255.00	232.11	394,812
2023-06-14	253.50	258.50	253.50	255.50	232.57	702,327
2023-06-13	250.00	253.50	250.00	253.00	230.29	832,504
2023-06-12	242.00	249.50	242.00	247.00	224.83	650,389
2023-06-09	236.50	241.00	236.50	241.00	219.37	389,839
2023-06-08	238.50	240.00	234.00	238.00	216.64	906,949
2023-06-07	240.00	241.00	239.00	240.50	218.91	449,890
2023-06-06	242.00	243.50	240.00	243.50	221.64	242,237
2023-06-05	246.50	247.00	241.00	241.50	219.82	512,498
2023-06-02	245.00	250.50	245.00	246.50	224.37	801,430
2023-06-01	241.50	244.00	239.50	244.00	222.10	383,414
2023-05-31	240.00	241.50	238.50	241.50	219.82	504,559
2023-05-30	240.00	242.00	237.50	242.00	220.28	525,826
2023-05-29	243.00	243.50	238.00	240.50	218.91	623,409
2023-05-26	240.00	240.50	237.00	240.00	218.46	623,047
2023-05-25	238.50	240.00	235.00	238.50	217.09	784,793
2023-05-24	237.50	239.00	232.00	239.00	217.55	1,154,820
2023-05-23	242.00	242.50	236.50	237.50	216.18	1,399,932
2023-05-22	241.50	246.50	241.00	245.50	223.46	464,443
2023-05-19	248.00	249.50	240.50	241.00	219.37	841,365
2023-05-18	250.50	252.50	247.00	249.50	227.10	478,241

← NewerPage 14 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.