Sporton International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	200.00	200.00	199.00	200.00	172.72	49,260
2022-02-21	202.00	205.50	200.00	200.00	172.72	98,131
2022-02-18	197.00	200.50	197.00	200.50	173.15	27,711
2022-02-17	200.50	200.50	198.00	198.00	171.00	82,045
2022-02-16	199.50	201.50	198.00	200.50	173.15	89,789
2022-02-15	199.00	199.50	197.00	197.00	170.13	83,518
2022-02-14	203.00	203.00	195.50	198.00	171.00	167,707
2022-02-11	203.00	205.00	202.50	205.00	177.04	59,924
2022-02-10	207.00	207.50	204.00	204.00	176.18	127,432
2022-02-09	210.00	210.00	207.00	207.50	179.20	89,517
2022-02-08	208.50	208.50	205.50	208.00	179.63	151,297
2022-02-07	208.50	208.50	204.50	206.00	177.90	221,251
2022-01-26	205.50	208.50	204.50	208.50	180.06	128,655
2022-01-25	209.00	209.00	206.00	207.00	178.77	86,370
2022-01-24	210.00	211.00	208.50	208.50	180.06	109,773
2022-01-21	214.00	214.00	210.50	210.50	181.79	104,067
2022-01-20	214.50	215.00	212.50	213.50	184.38	54,845
2022-01-19	215.00	215.00	213.00	215.00	185.68	65,228
2022-01-18	214.00	215.50	214.00	215.00	185.68	48,387
2022-01-17	211.50	214.50	210.50	214.00	184.81	55,857
2022-01-14	214.50	214.50	211.50	212.00	183.09	67,738
2022-01-13	216.00	216.00	212.50	214.00	184.81	116,019
2022-01-12	216.50	216.50	213.00	215.00	185.68	171,162
2022-01-11	216.00	216.00	215.00	215.50	186.11	33,886
2022-01-10	215.50	218.50	215.00	217.00	187.40	119,557
2022-01-07	217.00	217.00	215.00	215.00	185.68	133,534
2022-01-06	210.00	213.00	210.00	211.50	182.65	222,469
2022-01-05	216.00	216.50	210.50	212.50	183.52	165,292
2022-01-04	215.00	216.00	215.00	216.00	186.54	26,906
2022-01-03	217.00	218.00	214.50	215.00	185.68	51,147
2021-12-30	214.00	217.50	214.00	217.00	187.40	29,449
2021-12-29	214.00	216.00	214.00	215.00	185.68	36,245
2021-12-28	216.00	216.00	214.00	214.00	184.81	19,553
2021-12-27	215.00	215.00	213.00	214.00	184.81	28,750
2021-12-24	213.50	216.50	213.50	214.50	185.25	31,718
2021-12-23	214.50	215.00	214.00	214.50	185.25	26,515
2021-12-22	216.50	218.50	216.00	216.00	186.54	29,999
2021-12-21	215.50	215.50	214.00	214.50	185.25	35,789
2021-12-20	215.50	216.00	213.50	214.50	185.25	34,703
2021-12-17	220.50	220.50	217.50	219.00	189.13	173,817
2021-12-16	221.00	221.00	218.50	220.00	190.00	86,504
2021-12-15	217.00	217.00	215.50	217.00	187.40	46,611
2021-12-14	217.00	217.50	215.00	217.00	187.40	23,045
2021-12-13	220.00	220.00	217.50	217.50	187.84	23,258
2021-12-10	221.50	221.50	217.50	220.00	190.00	12,633
2021-12-09	216.00	221.50	216.00	219.50	189.56	113,999
2021-12-08	217.50	217.50	215.50	216.00	186.54	249,135
2021-12-07	216.50	216.50	216.00	216.00	186.54	71,924
2021-12-06	215.00	217.50	215.00	216.50	186.97	13,034
2021-12-03	215.50	215.50	214.00	215.00	185.68	40,589
2021-12-02	215.00	215.50	211.00	215.00	185.68	108,781
2021-12-01	210.00	215.50	210.00	215.00	185.68	133,061
2021-11-30	211.50	213.50	209.00	210.00	181.36	44,505
2021-11-29	207.50	214.00	207.50	213.00	183.95	13,789
2021-11-26	213.00	213.00	210.00	210.50	181.79	41,396
2021-11-25	214.50	214.50	213.00	214.00	184.81	14,298
2021-11-24	218.00	218.00	212.00	213.00	183.95	50,960
2021-11-23	216.50	217.00	214.00	215.00	185.68	27,878
2021-11-22	219.00	219.00	216.50	217.00	187.40	25,284
2021-11-19	217.00	223.00	217.00	219.00	189.13	144,836

← NewerPage 20 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.