Sporton International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	189.50	195.00	189.50	193.00	193.00	238,100
2026-07-20	187.50	193.00	185.00	189.00	189.00	329,100
2026-07-17	188.00	190.00	185.50	185.50	185.50	417,164
2026-07-16	189.50	191.00	188.50	190.50	190.50	163,100
2026-07-15	191.50	191.50	190.00	190.50	190.50	209,110
2026-07-14	195.00	196.50	187.00	190.50	190.50	663,512
2026-07-13	206.50	206.50	197.00	198.00	198.00	392,173
2026-07-10	206.00	206.00	206.00	206.00	206.00	0
2026-07-09	214.00	214.00	205.50	206.00	206.00	636,377
2026-07-08	204.00	216.00	203.00	213.00	213.00	1,664,251
2026-07-07	199.00	199.50	195.50	197.50	197.50	401,535
2026-07-06	196.50	199.00	193.50	195.50	195.50	498,292
2026-07-03	192.00	197.00	192.00	195.00	195.00	464,198
2026-07-02	191.00	194.50	188.50	192.00	192.00	1,090,336
2026-07-01	193.00	193.00	190.50	191.00	191.00	305,011
2026-06-30	192.00	193.50	190.00	191.00	191.00	307,820
2026-06-29	190.50	193.00	189.00	191.50	191.50	226,040
2026-06-26	194.00	195.00	190.00	190.00	190.00	253,095
2026-06-25	191.50	196.50	191.00	195.50	195.50	300,222
2026-06-24	189.00	192.50	189.00	190.50	190.50	263,012
2026-06-23	194.50	194.50	189.00	191.50	191.50	372,010
2026-06-22	196.00	198.00	192.00	193.50	193.50	431,068
2026-06-18	195.50	196.50	193.50	194.50	194.50	347,331
2026-06-17	195.00	195.00	192.00	193.50	193.50	266,031
2026-06-16	196.00	198.00	191.00	194.00	194.00	1,150,278
2026-06-15	198.50	198.50	193.50	194.00	194.00	382,041
2026-06-12	198.50	199.00	194.50	196.50	196.50	380,130
2026-06-11	203.00	203.50	192.50	195.50	195.50	1,220,106
2026-06-10	217.00	220.50	212.50	214.00	202.00	680,228
2026-06-09	220.00	220.50	216.00	219.00	206.72	590,105
2026-06-08	207.00	217.50	207.00	214.00	202.00	660,153
2026-06-05	223.00	223.00	218.00	220.50	208.14	404,011
2026-06-04	220.50	224.50	219.00	223.00	223.00	530,000
2026-06-03	223.00	223.50	218.50	220.00	220.00	883,100
2026-06-02	227.50	227.50	220.50	221.50	221.50	742,220
2026-06-01	233.00	233.00	225.50	227.50	227.50	749,235
2026-05-29	220.00	234.50	220.00	233.00	233.00	1,760,787
2026-05-28	226.00	235.00	224.00	227.50	227.50	2,044,432
2026-05-27	225.00	230.50	222.00	223.00	223.00	1,033,109
2026-05-26	222.00	227.00	219.50	221.00	221.00	455,271
2026-05-25	221.50	221.50	217.50	221.00	221.00	489,000
2026-05-22	220.50	221.00	216.50	218.50	218.50	412,566
2026-05-21	219.50	220.50	216.00	220.50	220.50	452,703
2026-05-20	213.00	217.50	212.00	216.50	216.50	381,200
2026-05-19	213.50	216.00	211.50	213.00	213.00	217,050
2026-05-18	212.00	217.00	211.00	212.50	212.50	274,075
2026-05-15	223.50	223.50	212.00	214.50	214.50	650,800
2026-05-14	215.50	222.00	215.00	220.00	220.00	660,136
2026-05-13	213.00	215.00	208.00	215.00	215.00	601,262
2026-05-12	215.00	217.00	213.00	215.00	215.00	232,204
2026-05-11	218.00	218.00	213.00	213.50	213.50	483,686
2026-05-08	223.50	224.00	216.50	217.50	217.50	643,466
2026-05-07	225.00	226.00	218.50	226.00	226.00	798,189
2026-05-06	230.00	230.00	218.00	221.00	221.00	759,074
2026-05-05	232.50	235.00	224.00	225.50	225.50	1,125,151
2026-05-04	225.00	239.50	222.00	238.50	238.50	1,416,016
2026-04-30	218.00	221.00	215.50	221.00	221.00	345,539
2026-04-29	220.50	220.50	216.50	217.00	217.00	178,297
2026-04-28	221.50	221.50	218.00	220.50	220.50	236,500
2026-04-27	227.50	227.50	217.00	221.50	221.50	536,012

← NewerPage 2 of 3 · 125 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.