Sporton International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 177.00 | 181.00 | 177.00 | 180.00 | 180.00 | 141,346 |
| 2025-10-20 | 176.50 | 177.50 | 175.00 | 177.50 | 177.50 | 72,170 |
| 2025-10-17 | 176.00 | 180.00 | 176.00 | 176.50 | 176.50 | 137,121 |
| 2025-10-16 | 175.50 | 176.00 | 173.00 | 174.50 | 174.50 | 121,300 |
| 2025-10-15 | 177.00 | 177.00 | 174.00 | 175.00 | 175.00 | 26,020 |
| 2025-10-14 | 178.50 | 178.50 | 173.50 | 174.00 | 174.00 | 122,142 |
| 2025-10-13 | 173.00 | 176.50 | 172.00 | 176.50 | 176.50 | 124,070 |
| 2025-10-09 | 178.00 | 179.00 | 178.00 | 178.00 | 178.00 | 57,064 |
| 2025-10-08 | 179.50 | 179.50 | 177.00 | 178.00 | 178.00 | 86,066 |
| 2025-10-07 | 180.50 | 180.50 | 176.50 | 179.50 | 179.50 | 164,170 |
| 2025-10-03 | 179.50 | 179.50 | 177.50 | 179.00 | 179.00 | 83,007 |
| 2025-10-02 | 179.00 | 181.50 | 178.50 | 179.00 | 179.00 | 188,096 |
| 2025-10-01 | 180.50 | 181.00 | 176.50 | 176.50 | 176.50 | 119,353 |
| 2025-09-30 | 177.50 | 179.50 | 177.50 | 179.00 | 179.00 | 175,052 |
| 2025-09-29 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2025-09-26 | 180.00 | 180.50 | 175.00 | 177.50 | 177.50 | 208,850 |
| 2025-09-25 | 179.50 | 181.00 | 178.50 | 180.00 | 180.00 | 110,750 |
| 2025-09-24 | 179.00 | 180.00 | 177.50 | 179.00 | 179.00 | 116,076 |
| 2025-09-23 | 179.50 | 181.00 | 177.00 | 178.00 | 178.00 | 246,250 |
| 2025-09-22 | 182.50 | 182.50 | 178.00 | 180.00 | 180.00 | 569,060 |
| 2025-09-19 | 185.00 | 185.00 | 181.00 | 184.00 | 184.00 | 267,195 |
| 2025-09-18 | 185.50 | 185.50 | 183.50 | 184.00 | 184.00 | 132,113 |
| 2025-09-17 | 183.00 | 184.50 | 181.00 | 184.50 | 184.50 | 198,123 |
| 2025-09-16 | 182.50 | 182.50 | 181.00 | 182.00 | 182.00 | 103,120 |
| 2025-09-15 | 186.50 | 186.50 | 181.00 | 181.50 | 181.50 | 217,079 |
| 2025-09-12 | 188.00 | 188.50 | 186.00 | 186.50 | 186.50 | 181,075 |
| 2025-09-11 | 188.50 | 189.00 | 184.50 | 187.00 | 187.00 | 506,065 |
| 2025-09-10 | 179.50 | 191.50 | 179.50 | 190.00 | 190.00 | 1,251,982 |
| 2025-09-09 | 179.50 | 179.50 | 176.50 | 176.50 | 176.50 | 115,227 |
| 2025-09-08 | 179.00 | 179.00 | 177.00 | 177.50 | 177.50 | 158,116 |
| 2025-09-05 | 177.00 | 179.00 | 177.00 | 178.00 | 178.00 | 202,060 |
| 2025-09-04 | 178.50 | 178.50 | 176.00 | 176.50 | 176.50 | 112,075 |
| 2025-09-03 | 174.50 | 178.00 | 174.50 | 177.00 | 177.00 | 178,139 |
| 2025-09-02 | 173.50 | 175.50 | 173.00 | 173.50 | 173.50 | 140,300 |
| 2025-09-01 | 175.50 | 176.50 | 172.50 | 173.50 | 173.50 | 115,161 |
| 2025-08-29 | 178.00 | 180.00 | 176.50 | 176.50 | 176.50 | 282,250 |
| 2025-08-28 | 177.00 | 178.50 | 176.00 | 177.50 | 177.50 | 198,748 |
| 2025-08-27 | 178.00 | 178.00 | 174.50 | 176.00 | 176.00 | 193,150 |
| 2025-08-26 | 171.00 | 177.00 | 171.00 | 177.00 | 177.00 | 213,584 |
| 2025-08-25 | 172.50 | 173.00 | 171.50 | 172.00 | 172.00 | 87,167 |
| 2025-08-22 | 171.00 | 172.00 | 170.00 | 170.50 | 170.50 | 76,058 |
| 2025-08-21 | 170.50 | 172.50 | 170.50 | 171.50 | 171.50 | 101,135 |
| 2025-08-20 | 172.00 | 172.50 | 169.00 | 170.00 | 170.00 | 180,220 |
| 2025-08-19 | 176.50 | 176.50 | 173.50 | 173.50 | 173.50 | 124,080 |
| 2025-08-18 | 173.50 | 177.50 | 173.50 | 176.50 | 176.50 | 255,211 |
| 2025-08-15 | 174.00 | 174.00 | 172.00 | 172.50 | 172.50 | 112,286 |
| 2025-08-14 | 173.50 | 175.00 | 172.00 | 174.00 | 174.00 | 146,054 |
| 2025-08-13 | 171.00 | 175.00 | 171.00 | 172.00 | 172.00 | 265,300 |
| 2025-08-12 | 171.00 | 171.00 | 169.50 | 171.00 | 171.00 | 109,141 |
| 2025-08-11 | 170.00 | 170.00 | 168.00 | 169.50 | 169.50 | 78,227 |
| 2025-08-08 | 169.00 | 170.50 | 168.50 | 169.50 | 169.50 | 134,702 |
| 2025-08-07 | 169.00 | 169.50 | 167.50 | 168.00 | 168.00 | 144,050 |
| 2025-08-06 | 169.50 | 169.50 | 168.00 | 168.00 | 168.00 | 91,068 |
| 2025-08-05 | 165.00 | 171.50 | 165.00 | 170.00 | 170.00 | 318,300 |
| 2025-08-04 | 160.00 | 165.00 | 158.50 | 165.00 | 165.00 | 159,362 |
| 2025-08-01 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 165,852 |
| 2025-07-31 | 163.50 | 163.50 | 160.50 | 160.50 | 160.50 | 187,015 |
| 2025-07-30 | 163.50 | 163.50 | 161.50 | 162.00 | 162.00 | 44,050 |
| 2025-07-29 | 163.00 | 164.00 | 161.50 | 162.00 | 162.00 | 92,180 |
| 2025-07-28 | 164.00 | 165.00 | 162.50 | 163.00 | 163.00 | 105,135 |
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.