Sporton International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 170.50 | 170.50 | 167.00 | 170.00 | 170.00 | 202,195 |
| 2026-01-15 | 170.50 | 171.00 | 167.50 | 168.50 | 168.50 | 212,100 |
| 2026-01-14 | 168.50 | 171.50 | 168.50 | 171.00 | 171.00 | 296,307 |
| 2026-01-13 | 168.50 | 168.50 | 166.50 | 167.50 | 167.50 | 244,050 |
| 2026-01-12 | 168.50 | 169.50 | 165.00 | 168.50 | 168.50 | 540,403 |
| 2026-01-09 | 159.50 | 165.50 | 157.50 | 164.50 | 164.50 | 1,303,377 |
| 2026-01-08 | 157.50 | 159.50 | 156.50 | 159.00 | 159.00 | 297,130 |
| 2026-01-07 | 155.50 | 158.00 | 154.50 | 157.50 | 157.50 | 312,190 |
| 2026-01-06 | 157.00 | 157.00 | 153.50 | 155.00 | 155.00 | 356,060 |
| 2026-01-05 | 160.00 | 160.00 | 155.00 | 156.50 | 156.50 | 354,140 |
| 2026-01-02 | 159.50 | 160.00 | 158.50 | 158.50 | 158.50 | 138,055 |
| 2025-12-31 | 158.00 | 160.00 | 157.50 | 160.00 | 160.00 | 275,025 |
| 2025-12-30 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | 143,170 |
| 2025-12-29 | 157.00 | 159.00 | 156.00 | 157.50 | 157.50 | 170,050 |
| 2025-12-26 | 159.00 | 159.00 | 156.00 | 157.50 | 157.50 | 281,618 |
| 2025-12-24 | 160.00 | 160.00 | 158.50 | 159.00 | 159.00 | 107,050 |
| 2025-12-23 | 159.00 | 161.00 | 159.00 | 160.00 | 160.00 | 221,000 |
| 2025-12-22 | 159.00 | 160.00 | 158.50 | 159.50 | 159.50 | 163,000 |
| 2025-12-19 | 160.00 | 161.00 | 158.50 | 159.00 | 159.00 | 190,150 |
| 2025-12-18 | 160.00 | 160.50 | 158.50 | 158.50 | 158.50 | 232,011 |
| 2025-12-17 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | 81,033 |
| 2025-12-16 | 160.00 | 162.00 | 158.00 | 160.00 | 160.00 | 176,050 |
| 2025-12-15 | 160.00 | 162.50 | 160.00 | 161.50 | 161.50 | 62,252 |
| 2025-12-12 | 162.00 | 164.50 | 161.50 | 162.50 | 162.50 | 77,050 |
| 2025-12-11 | 160.50 | 162.00 | 160.00 | 161.50 | 161.50 | 156,000 |
| 2025-12-10 | 162.00 | 162.00 | 159.00 | 159.50 | 159.50 | 130,060 |
| 2025-12-09 | 163.00 | 163.50 | 161.50 | 161.50 | 161.50 | 67,021 |
| 2025-12-08 | 163.50 | 164.00 | 161.50 | 163.00 | 163.00 | 108,001 |
| 2025-12-05 | 166.00 | 166.00 | 162.00 | 163.00 | 163.00 | 83,250 |
| 2025-12-04 | 162.00 | 167.00 | 162.00 | 165.00 | 165.00 | 178,240 |
| 2025-12-03 | 160.00 | 162.50 | 158.50 | 161.50 | 161.50 | 142,010 |
| 2025-12-02 | 160.00 | 160.50 | 158.50 | 159.00 | 159.00 | 81,012 |
| 2025-12-01 | 159.00 | 160.50 | 159.00 | 160.00 | 160.00 | 82,000 |
| 2025-11-28 | 160.50 | 160.50 | 158.50 | 159.00 | 159.00 | 151,404 |
| 2025-11-27 | 160.00 | 160.50 | 159.00 | 160.50 | 160.50 | 177,834 |
| 2025-11-26 | 159.00 | 161.00 | 159.00 | 160.00 | 160.00 | 182,050 |
| 2025-11-25 | 159.50 | 160.00 | 158.50 | 159.00 | 159.00 | 91,050 |
| 2025-11-24 | 160.00 | 161.00 | 157.50 | 157.50 | 157.50 | 170,050 |
| 2025-11-21 | 158.00 | 159.00 | 156.50 | 158.00 | 158.00 | 149,051 |
| 2025-11-20 | 159.50 | 160.00 | 158.50 | 160.00 | 160.00 | 81,113 |
| 2025-11-19 | 158.50 | 160.00 | 158.00 | 158.50 | 158.50 | 72,400 |
| 2025-11-18 | 160.00 | 160.50 | 158.00 | 159.00 | 159.00 | 223,318 |
| 2025-11-17 | 166.00 | 166.00 | 160.50 | 161.50 | 161.50 | 165,291 |
| 2025-11-14 | 166.50 | 166.50 | 163.00 | 165.00 | 165.00 | 95,575 |
| 2025-11-13 | 167.50 | 168.00 | 166.00 | 166.50 | 166.50 | 87,150 |
| 2025-11-12 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | 233,241 |
| 2025-11-11 | 167.50 | 169.00 | 167.00 | 167.50 | 167.50 | 175,050 |
| 2025-11-10 | 170.00 | 170.00 | 166.50 | 167.00 | 167.00 | 229,301 |
| 2025-11-07 | 175.50 | 175.50 | 169.00 | 170.00 | 170.00 | 341,516 |
| 2025-11-06 | 179.50 | 179.50 | 172.50 | 176.00 | 176.00 | 505,364 |
| 2025-11-05 | 180.00 | 182.00 | 179.50 | 182.00 | 182.00 | 102,226 |
| 2025-11-04 | 179.50 | 183.00 | 179.50 | 181.50 | 181.50 | 324,170 |
| 2025-11-03 | 179.00 | 181.00 | 178.50 | 180.00 | 180.00 | 290,089 |
| 2025-10-31 | 178.50 | 180.50 | 178.50 | 179.00 | 179.00 | 193,106 |
| 2025-10-30 | 179.50 | 179.50 | 177.50 | 178.50 | 178.50 | 68,386 |
| 2025-10-29 | 179.50 | 180.00 | 178.00 | 178.50 | 178.50 | 116,225 |
| 2025-10-28 | 180.00 | 180.00 | 177.50 | 179.00 | 179.00 | 67,035 |
| 2025-10-27 | 180.00 | 180.50 | 178.00 | 180.00 | 180.00 | 74,384 |
| 2025-10-23 | 180.50 | 181.50 | 177.00 | 179.50 | 179.50 | 250,225 |
| 2025-10-22 | 179.50 | 181.00 | 178.50 | 181.00 | 181.00 | 90,253 |
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.