Sporton International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 238.00 | 239.00 | 233.50 | 238.00 | 216.64 | 533,750 |
| 2023-02-14 | 242.00 | 242.00 | 236.00 | 238.00 | 216.64 | 452,048 |
| 2023-02-13 | 245.00 | 246.00 | 238.00 | 238.50 | 217.09 | 439,702 |
| 2023-02-10 | 241.00 | 245.00 | 237.00 | 242.50 | 220.73 | 637,513 |
| 2023-02-09 | 243.00 | 245.00 | 238.00 | 240.00 | 218.46 | 588,675 |
| 2023-02-08 | 245.00 | 247.50 | 234.50 | 243.00 | 221.19 | 1,603,314 |
| 2023-02-07 | 236.00 | 249.50 | 233.00 | 243.00 | 221.19 | 2,183,992 |
| 2023-02-06 | 232.50 | 232.50 | 226.00 | 227.00 | 206.62 | 225,864 |
| 2023-02-03 | 236.50 | 236.50 | 228.00 | 232.50 | 211.63 | 433,768 |
| 2023-02-02 | 226.00 | 239.00 | 226.00 | 236.50 | 215.27 | 632,620 |
| 2023-02-01 | 220.00 | 227.00 | 219.50 | 227.00 | 206.62 | 272,899 |
| 2023-01-31 | 222.50 | 222.50 | 215.00 | 220.00 | 200.25 | 339,458 |
| 2023-01-30 | 224.50 | 229.00 | 218.50 | 221.00 | 201.16 | 325,522 |
| 2023-01-17 | 222.50 | 223.50 | 218.00 | 223.50 | 203.44 | 305,047 |
| 2023-01-16 | 225.50 | 227.50 | 222.00 | 223.50 | 203.44 | 165,440 |
| 2023-01-13 | 223.00 | 225.00 | 222.00 | 224.00 | 203.89 | 109,249 |
| 2023-01-12 | 230.50 | 232.00 | 221.50 | 224.00 | 203.89 | 239,406 |
| 2023-01-11 | 226.00 | 231.50 | 225.00 | 230.00 | 209.35 | 414,870 |
| 2023-01-10 | 227.50 | 229.00 | 224.00 | 225.00 | 204.80 | 303,761 |
| 2023-01-09 | 225.50 | 229.00 | 223.00 | 227.50 | 207.08 | 366,717 |
| 2023-01-06 | 222.00 | 227.00 | 222.00 | 226.50 | 206.17 | 170,902 |
| 2023-01-05 | 222.00 | 225.00 | 220.50 | 225.00 | 204.80 | 204,509 |
| 2023-01-04 | 215.00 | 223.00 | 214.50 | 222.00 | 202.07 | 310,748 |
| 2023-01-03 | 211.50 | 216.00 | 209.50 | 216.00 | 196.61 | 153,445 |
| 2022-12-30 | 214.00 | 215.00 | 209.50 | 209.50 | 190.69 | 429,329 |
| 2022-12-29 | 216.50 | 217.00 | 211.50 | 213.00 | 193.88 | 268,220 |
| 2022-12-28 | 218.00 | 221.50 | 214.50 | 218.00 | 198.43 | 242,071 |
| 2022-12-27 | 219.00 | 223.00 | 217.00 | 221.00 | 201.16 | 242,893 |
| 2022-12-26 | 233.00 | 233.00 | 215.00 | 215.00 | 195.70 | 447,104 |
| 2022-12-23 | 226.00 | 233.00 | 223.00 | 231.00 | 210.26 | 259,242 |
| 2022-12-22 | 233.50 | 235.50 | 226.00 | 226.00 | 205.71 | 302,548 |
| 2022-12-21 | 221.50 | 233.50 | 221.50 | 231.50 | 210.72 | 397,718 |
| 2022-12-20 | 223.50 | 227.00 | 218.00 | 220.50 | 200.71 | 417,540 |
| 2022-12-19 | 229.00 | 232.50 | 223.50 | 225.00 | 204.80 | 310,685 |
| 2022-12-16 | 232.50 | 239.50 | 228.00 | 229.00 | 208.44 | 817,340 |
| 2022-12-15 | 226.00 | 239.00 | 226.00 | 235.50 | 214.36 | 767,803 |
| 2022-12-14 | 226.50 | 232.00 | 222.50 | 228.00 | 207.53 | 579,723 |
| 2022-12-13 | 223.50 | 227.00 | 219.00 | 222.00 | 202.07 | 445,018 |
| 2022-12-12 | 222.00 | 223.00 | 216.00 | 221.00 | 201.16 | 234,376 |
| 2022-12-09 | 218.50 | 222.50 | 217.00 | 221.00 | 201.16 | 393,801 |
| 2022-12-08 | 215.50 | 218.00 | 215.00 | 216.50 | 197.07 | 199,169 |
| 2022-12-07 | 216.50 | 219.50 | 212.50 | 214.50 | 195.25 | 466,699 |
| 2022-12-06 | 214.00 | 216.50 | 211.00 | 214.00 | 194.79 | 565,194 |
| 2022-12-05 | 214.00 | 218.00 | 209.50 | 210.00 | 191.15 | 908,983 |
| 2022-12-02 | 201.50 | 210.00 | 201.50 | 210.00 | 191.15 | 589,089 |
| 2022-12-01 | 208.50 | 208.50 | 201.50 | 202.00 | 183.87 | 549,121 |
| 2022-11-30 | 199.50 | 206.00 | 199.00 | 206.00 | 187.51 | 293,561 |
| 2022-11-29 | 198.00 | 201.50 | 197.00 | 198.50 | 180.68 | 140,397 |
| 2022-11-28 | 197.50 | 199.50 | 195.50 | 199.50 | 181.59 | 98,155 |
| 2022-11-25 | 202.50 | 203.00 | 197.00 | 197.00 | 179.32 | 251,256 |
| 2022-11-24 | 197.50 | 201.00 | 196.50 | 200.50 | 182.50 | 297,476 |
| 2022-11-23 | 203.00 | 204.50 | 196.00 | 196.50 | 178.86 | 395,962 |
| 2022-11-22 | 193.50 | 201.00 | 191.00 | 199.50 | 181.59 | 625,299 |
| 2022-11-21 | 190.00 | 196.50 | 190.00 | 192.50 | 175.22 | 441,373 |
| 2022-11-18 | 197.00 | 197.50 | 189.50 | 190.00 | 172.94 | 479,426 |
| 2022-11-17 | 197.00 | 198.50 | 187.00 | 194.50 | 177.04 | 1,466,979 |
| 2022-11-16 | 203.50 | 203.50 | 195.00 | 196.00 | 178.41 | 799,132 |
| 2022-11-15 | 211.00 | 211.00 | 203.00 | 203.50 | 185.23 | 629,470 |
| 2022-11-14 | 222.00 | 222.00 | 209.00 | 210.50 | 191.60 | 700,364 |
| 2022-11-11 | 214.50 | 224.50 | 214.50 | 216.50 | 197.07 | 893,025 |
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.