Sporton International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 207.50 | 214.50 | 207.00 | 209.00 | 190.24 | 343,153 |
| 2022-11-09 | 214.00 | 217.50 | 208.50 | 209.50 | 190.69 | 709,496 |
| 2022-11-08 | 201.00 | 218.50 | 201.00 | 212.50 | 193.43 | 726,677 |
| 2022-11-07 | 201.00 | 203.00 | 197.00 | 200.50 | 182.50 | 230,999 |
| 2022-11-04 | 202.00 | 203.00 | 196.00 | 200.50 | 182.50 | 299,287 |
| 2022-11-03 | 202.00 | 205.50 | 200.50 | 202.00 | 183.87 | 165,410 |
| 2022-11-02 | 208.00 | 212.00 | 203.00 | 205.00 | 186.60 | 283,471 |
| 2022-11-01 | 202.00 | 212.00 | 201.50 | 206.00 | 187.51 | 295,367 |
| 2022-10-31 | 205.00 | 205.00 | 198.00 | 202.00 | 183.87 | 398,689 |
| 2022-10-28 | 205.00 | 206.50 | 199.00 | 202.00 | 183.87 | 172,601 |
| 2022-10-27 | 198.00 | 208.00 | 196.00 | 206.00 | 187.51 | 548,283 |
| 2022-10-26 | 200.50 | 200.50 | 191.50 | 194.50 | 177.04 | 342,456 |
| 2022-10-25 | 210.00 | 210.00 | 190.00 | 195.50 | 177.95 | 985,232 |
| 2022-10-24 | 217.00 | 217.50 | 208.50 | 211.00 | 192.06 | 212,802 |
| 2022-10-21 | 217.00 | 218.00 | 214.00 | 215.00 | 195.70 | 200,282 |
| 2022-10-20 | 222.00 | 222.00 | 213.00 | 215.50 | 196.16 | 372,669 |
| 2022-10-19 | 224.00 | 226.50 | 222.00 | 224.00 | 203.89 | 363,988 |
| 2022-10-18 | 226.00 | 228.50 | 221.00 | 226.00 | 205.71 | 378,739 |
| 2022-10-17 | 220.50 | 223.00 | 214.50 | 223.00 | 202.98 | 229,423 |
| 2022-10-14 | 224.50 | 227.50 | 223.00 | 224.00 | 203.89 | 428,612 |
| 2022-10-13 | 220.50 | 226.00 | 212.50 | 220.00 | 200.25 | 571,048 |
| 2022-10-12 | 215.00 | 225.50 | 213.00 | 224.00 | 203.89 | 775,417 |
| 2022-10-11 | 226.50 | 226.50 | 209.00 | 216.00 | 196.61 | 604,515 |
| 2022-10-07 | 232.50 | 237.00 | 227.00 | 230.00 | 209.35 | 663,446 |
| 2022-10-06 | 237.00 | 238.50 | 230.50 | 233.50 | 212.54 | 725,727 |
| 2022-10-05 | 240.00 | 241.50 | 226.00 | 233.50 | 212.54 | 1,108,722 |
| 2022-10-04 | 231.50 | 240.00 | 228.00 | 240.00 | 218.46 | 639,415 |
| 2022-10-03 | 231.50 | 232.50 | 224.00 | 226.00 | 205.71 | 740,544 |
| 2022-09-30 | 236.00 | 236.00 | 229.00 | 236.00 | 214.82 | 394,523 |
| 2022-09-29 | 239.00 | 242.00 | 236.00 | 237.50 | 216.18 | 498,452 |
| 2022-09-28 | 247.50 | 247.50 | 235.00 | 237.00 | 215.73 | 405,434 |
| 2022-09-27 | 251.50 | 251.50 | 237.50 | 246.50 | 224.37 | 771,091 |
| 2022-09-26 | 252.00 | 252.00 | 241.00 | 246.50 | 224.37 | 1,087,446 |
| 2022-09-23 | 259.50 | 261.00 | 251.00 | 252.00 | 229.38 | 764,786 |
| 2022-09-22 | 267.00 | 267.50 | 257.00 | 259.50 | 236.21 | 1,065,453 |
| 2022-09-21 | 263.00 | 269.00 | 258.50 | 268.50 | 244.40 | 1,394,366 |
| 2022-09-20 | 248.50 | 263.50 | 247.50 | 258.00 | 234.84 | 1,028,757 |
| 2022-09-19 | 252.50 | 252.50 | 241.00 | 250.00 | 227.56 | 530,760 |
| 2022-09-16 | 249.00 | 249.00 | 243.00 | 245.00 | 223.01 | 467,415 |
| 2022-09-15 | 247.00 | 255.00 | 244.50 | 248.50 | 226.19 | 831,469 |
| 2022-09-14 | 231.50 | 243.00 | 231.50 | 241.00 | 219.37 | 462,401 |
| 2022-09-13 | 229.00 | 239.00 | 226.50 | 238.00 | 216.64 | 686,087 |
| 2022-09-12 | 223.00 | 228.00 | 221.00 | 228.00 | 207.53 | 319,195 |
| 2022-09-08 | 224.00 | 224.00 | 220.00 | 222.00 | 202.07 | 237,976 |
| 2022-09-07 | 225.00 | 225.00 | 215.50 | 222.00 | 202.07 | 423,849 |
| 2022-09-06 | 232.00 | 232.00 | 221.50 | 223.50 | 203.44 | 458,889 |
| 2022-09-05 | 229.00 | 229.50 | 226.00 | 228.00 | 207.53 | 142,287 |
| 2022-09-02 | 234.00 | 234.00 | 227.50 | 229.00 | 208.44 | 188,006 |
| 2022-09-01 | 228.00 | 233.50 | 224.50 | 230.00 | 209.35 | 322,438 |
| 2022-08-31 | 233.00 | 235.00 | 229.00 | 230.00 | 209.35 | 230,345 |
| 2022-08-30 | 233.50 | 235.00 | 230.50 | 233.00 | 212.08 | 214,433 |
| 2022-08-29 | 224.00 | 232.00 | 224.00 | 230.00 | 209.35 | 193,326 |
| 2022-08-26 | 237.00 | 237.00 | 232.50 | 234.50 | 213.45 | 177,833 |
| 2022-08-25 | 232.00 | 235.00 | 231.00 | 233.50 | 212.54 | 310,454 |
| 2022-08-24 | 225.00 | 232.00 | 225.00 | 230.00 | 209.35 | 288,212 |
| 2022-08-23 | 229.00 | 229.00 | 220.50 | 225.00 | 204.80 | 636,009 |
| 2022-08-22 | 234.00 | 234.00 | 230.00 | 231.00 | 210.26 | 195,153 |
| 2022-08-19 | 232.50 | 238.00 | 232.00 | 234.50 | 213.45 | 418,512 |
| 2022-08-18 | 235.00 | 235.00 | 230.50 | 232.50 | 211.63 | 300,504 |
| 2022-08-17 | 235.00 | 237.00 | 234.50 | 235.50 | 214.36 | 204,394 |
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.