Sporton International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 175.50 | 176.50 | 167.50 | 167.50 | 167.50 | 262,805 |
| 2025-04-29 | 175.50 | 177.00 | 175.50 | 175.50 | 175.50 | 112,101 |
| 2025-04-28 | 173.50 | 178.00 | 173.50 | 175.50 | 175.50 | 73,010 |
| 2025-04-25 | 174.00 | 176.00 | 173.00 | 174.00 | 174.00 | 127,000 |
| 2025-04-24 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | 29,050 |
| 2025-04-23 | 170.50 | 173.00 | 170.50 | 173.00 | 173.00 | 59,020 |
| 2025-04-22 | 168.00 | 170.00 | 167.00 | 167.00 | 167.00 | 124,155 |
| 2025-04-21 | 172.50 | 173.50 | 170.00 | 170.00 | 170.00 | 114,037 |
| 2025-04-18 | 173.00 | 175.50 | 173.00 | 174.00 | 174.00 | 18,010 |
| 2025-04-17 | 176.00 | 176.00 | 172.00 | 173.00 | 173.00 | 61,002 |
| 2025-04-16 | 179.00 | 179.00 | 175.00 | 176.00 | 176.00 | 104,063 |
| 2025-04-15 | 177.50 | 179.00 | 177.00 | 178.50 | 178.50 | 213,023 |
| 2025-04-14 | 179.50 | 181.00 | 174.00 | 176.50 | 176.50 | 203,295 |
| 2025-04-11 | 168.00 | 171.00 | 160.00 | 171.00 | 171.00 | 234,000 |
| 2025-04-10 | 174.50 | 174.50 | 172.50 | 173.00 | 173.00 | 309,101 |
| 2025-04-09 | 164.50 | 167.00 | 153.00 | 159.00 | 159.00 | 470,254 |
| 2025-04-08 | 166.50 | 171.00 | 161.00 | 164.50 | 164.50 | 427,100 |
| 2025-04-07 | 174.00 | 175.00 | 174.00 | 174.00 | 174.00 | 554,105 |
| 2025-04-02 | 194.50 | 194.50 | 191.50 | 193.00 | 193.00 | 93,105 |
| 2025-04-01 | 196.00 | 196.00 | 191.00 | 193.00 | 193.00 | 252,274 |
| 2025-03-31 | 199.00 | 200.00 | 192.50 | 193.00 | 193.00 | 326,201 |
| 2025-03-28 | 200.00 | 201.50 | 197.00 | 201.50 | 201.50 | 258,373 |
| 2025-03-27 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 99,027 |
| 2025-03-26 | 202.50 | 203.00 | 201.50 | 202.00 | 202.00 | 106,105 |
| 2025-03-25 | 203.00 | 203.00 | 201.00 | 201.50 | 201.50 | 86,093 |
| 2025-03-24 | 205.50 | 206.00 | 202.00 | 203.50 | 203.50 | 87,025 |
| 2025-03-21 | 206.00 | 206.00 | 202.50 | 205.50 | 205.50 | 76,063 |
| 2025-03-20 | 207.00 | 207.00 | 204.00 | 204.50 | 204.50 | 165,380 |
| 2025-03-19 | 207.00 | 207.50 | 205.00 | 205.00 | 205.00 | 75,042 |
| 2025-03-18 | 208.00 | 208.00 | 205.50 | 206.00 | 206.00 | 98,258 |
| 2025-03-17 | 202.50 | 205.00 | 202.50 | 204.00 | 204.00 | 68,107 |
| 2025-03-14 | 202.50 | 203.00 | 201.00 | 202.00 | 202.00 | 67,058 |
| 2025-03-13 | 205.00 | 205.50 | 201.50 | 202.00 | 202.00 | 125,235 |
| 2025-03-12 | 204.50 | 205.50 | 203.00 | 204.00 | 204.00 | 74,501 |
| 2025-03-11 | 205.50 | 205.50 | 202.50 | 203.00 | 203.00 | 217,010 |
| 2025-03-10 | 206.00 | 208.00 | 205.50 | 205.50 | 205.50 | 75,047 |
| 2025-03-07 | 206.00 | 207.00 | 205.00 | 205.50 | 205.50 | 73,134 |
| 2025-03-06 | 208.00 | 208.50 | 206.50 | 206.50 | 206.50 | 82,101 |
| 2025-03-05 | 207.50 | 210.50 | 207.50 | 207.50 | 207.50 | 154,453 |
| 2025-03-04 | 205.00 | 208.50 | 205.00 | 208.00 | 208.00 | 109,022 |
| 2025-03-03 | 204.00 | 208.50 | 204.00 | 206.00 | 206.00 | 113,000 |
| 2025-02-27 | 208.00 | 209.50 | 207.00 | 208.00 | 208.00 | 128,468 |
| 2025-02-26 | 209.50 | 209.50 | 207.00 | 207.00 | 207.00 | 254,370 |
| 2025-02-25 | 212.50 | 212.50 | 209.50 | 209.50 | 209.50 | 155,266 |
| 2025-02-24 | 209.50 | 213.50 | 209.00 | 212.50 | 212.50 | 278,856 |
| 2025-02-21 | 211.00 | 211.00 | 208.00 | 209.50 | 209.50 | 224,199 |
| 2025-02-20 | 212.00 | 215.50 | 208.50 | 208.50 | 208.50 | 402,060 |
| 2025-02-19 | 206.00 | 209.50 | 206.00 | 208.00 | 208.00 | 104,200 |
| 2025-02-18 | 205.50 | 208.00 | 204.50 | 208.00 | 208.00 | 110,525 |
| 2025-02-17 | 206.50 | 206.50 | 204.50 | 204.50 | 204.50 | 52,151 |
| 2025-02-14 | 207.00 | 208.00 | 205.50 | 206.50 | 206.50 | 103,257 |
| 2025-02-13 | 203.00 | 207.00 | 202.50 | 206.50 | 206.50 | 123,076 |
| 2025-02-12 | 206.50 | 206.50 | 202.00 | 202.00 | 202.00 | 97,101 |
| 2025-02-11 | 205.00 | 206.00 | 202.00 | 206.00 | 206.00 | 114,013 |
| 2025-02-10 | 203.00 | 205.00 | 201.00 | 204.00 | 204.00 | 158,100 |
| 2025-02-07 | 198.00 | 203.50 | 197.50 | 203.50 | 203.50 | 228,543 |
| 2025-02-06 | 194.50 | 198.00 | 194.50 | 196.00 | 196.00 | 214,051 |
| 2025-02-05 | 193.50 | 196.00 | 192.00 | 194.00 | 194.00 | 294,306 |
| 2025-02-04 | 199.00 | 200.00 | 192.00 | 192.00 | 192.00 | 375,203 |
| 2025-02-03 | 198.00 | 199.50 | 196.00 | 196.50 | 196.50 | 187,340 |
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.