Sporton International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 236.00 | 238.50 | 233.50 | 237.00 | 215.73 | 236,368 |
| 2022-08-15 | 235.00 | 235.00 | 227.50 | 234.50 | 213.45 | 332,466 |
| 2022-08-12 | 232.50 | 237.50 | 231.00 | 233.00 | 212.08 | 477,129 |
| 2022-08-11 | 236.00 | 243.00 | 231.50 | 236.00 | 214.82 | 593,427 |
| 2022-08-10 | 235.00 | 240.50 | 231.00 | 238.00 | 216.64 | 534,910 |
| 2022-08-09 | 225.00 | 238.00 | 225.00 | 234.00 | 213.00 | 686,929 |
| 2022-08-08 | 220.00 | 228.50 | 220.00 | 227.00 | 206.62 | 571,085 |
| 2022-08-05 | 208.50 | 228.50 | 208.50 | 225.00 | 204.80 | 1,285,094 |
| 2022-08-04 | 201.50 | 210.50 | 201.50 | 208.00 | 189.33 | 607,034 |
| 2022-08-03 | 205.00 | 207.00 | 202.00 | 203.00 | 184.78 | 446,457 |
| 2022-08-02 | 206.00 | 207.00 | 201.50 | 205.00 | 186.60 | 947,138 |
| 2022-08-01 | 207.00 | 209.50 | 203.00 | 206.00 | 187.51 | 493,038 |
| 2022-07-29 | 205.50 | 207.50 | 202.50 | 205.50 | 187.05 | 660,960 |
| 2022-07-28 | 199.50 | 204.50 | 199.50 | 203.00 | 184.78 | 359,391 |
| 2022-07-27 | 199.00 | 200.00 | 197.00 | 199.00 | 181.14 | 460,253 |
| 2022-07-26 | 195.00 | 201.50 | 194.50 | 200.00 | 182.05 | 614,885 |
| 2022-07-25 | 190.50 | 195.50 | 190.50 | 195.50 | 177.95 | 299,159 |
| 2022-07-22 | 192.50 | 193.50 | 190.00 | 191.50 | 174.31 | 108,084 |
| 2022-07-21 | 187.50 | 195.00 | 187.50 | 192.50 | 175.22 | 533,428 |
| 2022-07-20 | 189.00 | 190.00 | 186.00 | 187.00 | 170.21 | 200,069 |
| 2022-07-19 | 191.00 | 191.50 | 187.50 | 188.00 | 171.12 | 221,548 |
| 2022-07-18 | 187.00 | 191.50 | 186.50 | 191.50 | 174.31 | 222,624 |
| 2022-07-15 | 183.50 | 187.00 | 183.50 | 186.50 | 169.76 | 63,170 |
| 2022-07-14 | 186.50 | 187.00 | 183.00 | 184.00 | 167.48 | 109,972 |
| 2022-07-13 | 183.00 | 188.50 | 183.00 | 186.50 | 169.76 | 449,733 |
| 2022-07-12 | 178.50 | 183.00 | 176.00 | 183.00 | 166.57 | 312,132 |
| 2022-07-11 | 179.50 | 180.00 | 177.50 | 179.50 | 163.39 | 55,678 |
| 2022-07-08 | 178.00 | 180.00 | 176.00 | 180.00 | 163.84 | 217,304 |
| 2022-07-07 | 170.00 | 178.00 | 170.00 | 176.00 | 160.20 | 377,946 |
| 2022-07-06 | 170.50 | 171.50 | 167.00 | 169.00 | 153.83 | 181,678 |
| 2022-07-05 | 174.50 | 174.50 | 169.00 | 170.00 | 154.74 | 198,100 |
| 2022-07-04 | 175.00 | 177.00 | 170.00 | 170.00 | 154.74 | 220,588 |
| 2022-07-01 | 176.00 | 178.00 | 171.00 | 178.00 | 162.02 | 221,508 |
| 2022-06-30 | 179.00 | 179.00 | 172.00 | 175.00 | 159.29 | 167,091 |
| 2022-06-29 | 174.50 | 179.00 | 174.50 | 179.00 | 162.93 | 253,928 |
| 2022-06-28 | 176.00 | 177.00 | 174.00 | 176.00 | 160.20 | 483,075 |
| 2022-06-27 | 183.00 | 186.00 | 182.50 | 184.50 | 159.34 | 547,391 |
| 2022-06-24 | 184.00 | 186.00 | 181.50 | 183.00 | 158.04 | 197,237 |
| 2022-06-23 | 185.00 | 185.00 | 181.00 | 182.00 | 157.18 | 232,338 |
| 2022-06-22 | 184.00 | 185.00 | 182.00 | 184.00 | 158.90 | 210,103 |
| 2022-06-21 | 183.50 | 184.00 | 180.50 | 184.00 | 158.90 | 253,773 |
| 2022-06-20 | 186.00 | 186.00 | 181.00 | 183.00 | 158.04 | 180,069 |
| 2022-06-17 | 184.00 | 186.00 | 182.00 | 186.00 | 160.63 | 223,000 |
| 2022-06-16 | 191.00 | 191.50 | 186.00 | 186.50 | 161.06 | 220,443 |
| 2022-06-15 | 193.00 | 193.00 | 189.00 | 189.50 | 163.65 | 238,479 |
| 2022-06-14 | 197.00 | 197.00 | 188.00 | 192.00 | 165.81 | 526,179 |
| 2022-06-13 | 202.00 | 204.00 | 196.50 | 197.00 | 170.13 | 345,684 |
| 2022-06-10 | 203.00 | 207.00 | 203.00 | 204.50 | 176.61 | 992,781 |
| 2022-06-09 | 199.50 | 205.00 | 199.50 | 204.50 | 176.61 | 441,500 |
| 2022-06-08 | 200.00 | 201.00 | 199.00 | 199.50 | 172.29 | 208,056 |
| 2022-06-07 | 200.00 | 203.00 | 198.50 | 199.50 | 172.29 | 705,726 |
| 2022-06-06 | 196.00 | 197.00 | 195.00 | 196.00 | 169.27 | 244,503 |
| 2022-06-02 | 197.00 | 198.50 | 195.00 | 196.00 | 169.27 | 541,895 |
| 2022-06-01 | 193.00 | 198.00 | 193.00 | 197.00 | 170.13 | 341,563 |
| 2022-05-31 | 194.00 | 194.50 | 193.00 | 194.50 | 167.97 | 335,239 |
| 2022-05-30 | 192.50 | 196.00 | 191.00 | 195.00 | 168.40 | 287,600 |
| 2022-05-27 | 188.00 | 193.00 | 188.00 | 192.50 | 166.25 | 163,291 |
| 2022-05-26 | 188.50 | 190.00 | 186.00 | 187.00 | 161.50 | 148,272 |
| 2022-05-25 | 187.00 | 189.50 | 186.50 | 188.50 | 162.79 | 75,025 |
| 2022-05-24 | 191.50 | 191.50 | 187.50 | 187.50 | 161.93 | 188,643 |
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.