Sporton International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 164.50 | 165.00 | 163.50 | 164.50 | 164.50 | 31,000 |
| 2025-07-24 | 163.00 | 164.00 | 163.00 | 163.50 | 163.50 | 30,730 |
| 2025-07-23 | 162.00 | 163.50 | 162.00 | 163.00 | 163.00 | 106,150 |
| 2025-07-22 | 166.00 | 166.00 | 160.50 | 162.00 | 162.00 | 272,162 |
| 2025-07-21 | 166.50 | 166.50 | 165.00 | 166.00 | 166.00 | 134,100 |
| 2025-07-18 | 169.00 | 169.00 | 165.00 | 166.00 | 166.00 | 116,051 |
| 2025-07-17 | 163.50 | 167.50 | 162.00 | 167.00 | 167.00 | 182,020 |
| 2025-07-16 | 163.00 | 164.00 | 161.50 | 162.00 | 162.00 | 169,710 |
| 2025-07-15 | 163.50 | 163.50 | 162.00 | 163.00 | 163.00 | 39,235 |
| 2025-07-14 | 165.50 | 165.50 | 162.00 | 163.50 | 163.50 | 30,008 |
| 2025-07-11 | 162.00 | 163.50 | 162.00 | 163.50 | 163.50 | 47,203 |
| 2025-07-10 | 163.50 | 164.50 | 161.00 | 161.00 | 161.00 | 242,010 |
| 2025-07-09 | 162.00 | 164.00 | 161.00 | 164.00 | 164.00 | 167,035 |
| 2025-07-08 | 164.50 | 165.50 | 161.00 | 162.00 | 162.00 | 132,512 |
| 2025-07-07 | 169.50 | 169.50 | 165.00 | 165.50 | 165.50 | 61,179 |
| 2025-07-04 | 171.50 | 171.50 | 167.00 | 167.50 | 167.50 | 58,201 |
| 2025-07-03 | 169.50 | 171.00 | 169.00 | 170.00 | 170.00 | 110,000 |
| 2025-07-02 | 168.00 | 169.50 | 166.00 | 168.00 | 168.00 | 65,000 |
| 2025-07-01 | 171.00 | 171.00 | 166.50 | 166.50 | 166.50 | 225,120 |
| 2025-06-30 | 170.00 | 170.50 | 167.00 | 169.50 | 169.50 | 255,001 |
| 2025-06-27 | 170.50 | 171.50 | 168.00 | 168.50 | 168.50 | 193,050 |
| 2025-06-26 | 167.50 | 169.00 | 165.50 | 169.00 | 169.00 | 172,060 |
| 2025-06-25 | 167.00 | 168.00 | 165.50 | 165.50 | 165.50 | 134,000 |
| 2025-06-24 | 166.50 | 168.50 | 165.00 | 166.00 | 166.00 | 133,000 |
| 2025-06-23 | 163.50 | 165.50 | 161.00 | 165.00 | 165.00 | 114,001 |
| 2025-06-20 | 167.50 | 168.50 | 164.50 | 164.50 | 164.50 | 222,041 |
| 2025-06-19 | 169.00 | 169.50 | 167.50 | 168.00 | 168.00 | 118,001 |
| 2025-06-18 | 169.00 | 171.00 | 169.00 | 169.00 | 169.00 | 186,130 |
| 2025-06-17 | 169.50 | 171.00 | 169.00 | 169.50 | 169.50 | 145,100 |
| 2025-06-16 | 170.00 | 170.00 | 167.50 | 169.50 | 169.50 | 83,130 |
| 2025-06-13 | 170.50 | 172.50 | 170.50 | 170.50 | 170.50 | 109,501 |
| 2025-06-12 | 173.50 | 174.00 | 172.00 | 172.00 | 172.00 | 137,100 |
| 2025-06-11 | 171.00 | 174.50 | 171.00 | 173.50 | 173.50 | 238,000 |
| 2025-06-10 | 170.00 | 172.50 | 167.50 | 171.50 | 171.50 | 351,200 |
| 2025-06-09 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | 224,500 |
| 2025-06-06 | 174.00 | 174.50 | 171.00 | 172.00 | 172.00 | 481,100 |
| 2025-06-05 | 175.00 | 175.50 | 172.50 | 173.00 | 173.00 | 789,143 |
| 2025-06-04 | 184.50 | 188.50 | 184.50 | 188.00 | 177.90 | 674,630 |
| 2025-06-03 | 182.50 | 183.50 | 181.50 | 182.50 | 172.70 | 272,010 |
| 2025-06-02 | 182.00 | 183.00 | 179.00 | 180.50 | 170.80 | 412,307 |
| 2025-05-29 | 179.50 | 184.50 | 178.00 | 183.00 | 183.00 | 437,679 |
| 2025-05-28 | 184.00 | 184.00 | 178.00 | 179.50 | 179.50 | 474,175 |
| 2025-05-27 | 183.50 | 185.00 | 181.00 | 182.50 | 182.50 | 271,337 |
| 2025-05-26 | 191.00 | 191.00 | 181.00 | 182.00 | 182.00 | 553,462 |
| 2025-05-23 | 190.00 | 201.50 | 188.50 | 189.50 | 189.50 | 201,250 |
| 2025-05-22 | 185.50 | 186.00 | 183.00 | 183.50 | 183.50 | 212,507 |
| 2025-05-21 | 189.00 | 189.00 | 185.00 | 187.50 | 187.50 | 199,010 |
| 2025-05-20 | 185.00 | 191.50 | 184.00 | 188.00 | 188.00 | 399,381 |
| 2025-05-19 | 181.50 | 185.50 | 180.50 | 184.00 | 184.00 | 235,254 |
| 2025-05-16 | 175.00 | 185.00 | 175.00 | 181.50 | 181.50 | 478,220 |
| 2025-05-15 | 175.00 | 176.50 | 175.00 | 175.00 | 175.00 | 81,067 |
| 2025-05-14 | 173.50 | 177.00 | 173.50 | 176.50 | 176.50 | 133,001 |
| 2025-05-13 | 174.00 | 177.00 | 173.50 | 173.50 | 173.50 | 200,200 |
| 2025-05-12 | 172.00 | 172.50 | 170.00 | 171.50 | 171.50 | 223,050 |
| 2025-05-09 | 172.00 | 172.50 | 169.50 | 170.00 | 170.00 | 169,001 |
| 2025-05-08 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 149,000 |
| 2025-05-07 | 174.50 | 174.50 | 172.00 | 172.00 | 172.00 | 18,199 |
| 2025-05-06 | 170.00 | 173.50 | 169.50 | 173.50 | 173.50 | 112,005 |
| 2025-05-05 | 174.50 | 174.50 | 167.00 | 168.50 | 168.50 | 259,063 |
| 2025-05-02 | 173.00 | 178.00 | 171.00 | 173.50 | 173.50 | 340,110 |
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.