Sporton International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	255.00	256.50	248.00	250.00	227.56	437,497
2023-05-16	246.50	250.50	246.50	250.00	227.56	234,902
2023-05-15	245.50	246.50	243.00	244.00	222.10	134,397
2023-05-12	245.00	249.00	242.50	248.50	226.19	335,218
2023-05-11	249.00	250.50	244.00	244.00	222.10	353,896
2023-05-10	253.50	253.50	246.00	250.50	228.01	722,445
2023-05-09	257.00	257.50	248.00	253.00	230.29	427,410
2023-05-08	260.50	261.00	255.00	256.50	233.48	430,576
2023-05-05	263.50	263.50	259.50	262.50	238.94	201,487
2023-05-04	264.00	265.50	258.50	263.00	239.39	474,164
2023-05-03	258.00	259.00	255.50	255.50	232.57	209,214
2023-05-02	261.00	264.50	259.00	259.50	236.21	492,186
2023-04-28	255.00	264.50	255.00	264.50	240.76	754,291
2023-04-27	248.00	254.50	244.00	254.50	231.65	498,507
2023-04-26	243.50	249.00	241.00	245.00	223.01	504,378
2023-04-25	250.00	250.00	240.00	243.50	221.64	820,297
2023-04-24	245.50	250.50	241.50	250.00	227.56	992,068
2023-04-21	254.00	256.50	244.50	246.00	223.92	647,302
2023-04-20	262.00	262.50	254.00	255.00	232.11	719,225
2023-04-19	263.00	264.00	260.00	263.00	239.39	378,608
2023-04-18	264.50	265.00	261.00	263.50	239.85	316,765
2023-04-17	266.00	266.50	259.00	264.00	240.30	840,035
2023-04-14	265.50	268.00	264.50	265.50	241.67	252,326
2023-04-13	270.00	270.00	264.50	265.00	241.21	481,017
2023-04-12	269.50	272.00	264.00	270.00	245.76	817,231
2023-04-11	275.00	275.00	266.00	269.00	244.85	441,445
2023-04-10	277.00	283.00	270.50	272.00	247.58	938,785
2023-04-07	268.00	278.00	267.00	274.00	249.40	1,049,774
2023-04-06	270.00	270.00	263.00	263.50	239.85	269,466
2023-03-31	269.00	270.00	265.50	270.00	245.76	471,138
2023-03-30	262.50	267.00	262.50	266.00	242.12	356,200
2023-03-29	265.00	267.00	262.00	263.00	239.39	385,944
2023-03-28	269.50	271.00	258.50	267.00	243.03	938,637
2023-03-27	267.00	271.00	266.50	269.50	245.31	345,343
2023-03-24	273.50	273.50	267.50	268.50	244.40	388,372
2023-03-23	267.00	274.00	264.00	272.00	247.58	776,223
2023-03-22	270.50	272.00	268.00	268.00	243.94	446,381
2023-03-21	272.00	272.00	267.50	268.00	243.94	564,220
2023-03-20	274.50	277.50	266.50	268.00	243.94	1,108,499
2023-03-17	263.00	273.00	262.50	273.00	248.49	1,225,094
2023-03-16	270.00	273.00	258.50	260.00	236.66	1,384,490
2023-03-15	261.50	269.50	257.00	267.00	243.03	1,169,790
2023-03-14	250.00	262.00	248.50	256.00	233.02	741,592
2023-03-13	256.50	256.50	251.00	253.00	230.29	376,944
2023-03-10	262.50	263.50	254.50	256.50	233.48	688,685
2023-03-09	274.00	274.00	263.50	266.00	242.12	526,972
2023-03-08	264.00	269.00	257.00	269.00	244.85	985,152
2023-03-07	274.00	274.00	262.00	264.00	240.30	1,092,389
2023-03-06	272.00	275.00	268.00	271.50	247.13	706,012
2023-03-03	270.00	271.50	266.00	269.00	244.85	862,454
2023-03-02	261.00	270.00	258.00	269.00	244.85	714,960
2023-03-01	260.00	266.50	256.50	261.00	237.57	612,440
2023-02-24	258.50	266.00	255.00	266.00	242.12	891,552
2023-02-23	258.50	266.50	255.00	258.50	235.30	1,649,451
2023-02-22	249.00	258.00	241.00	257.00	233.93	1,463,893
2023-02-21	243.50	250.00	241.50	250.00	227.56	1,006,311
2023-02-20	235.00	245.50	235.00	245.00	223.01	1,073,422
2023-02-17	242.00	242.00	234.50	235.00	213.91	475,868
2023-02-16	238.00	243.00	236.50	240.00	218.46	716,458
2023-02-15	238.00	239.00	233.50	238.00	216.64	533,750

← NewerPage 15 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.