Sporton International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 213.00 | 214.50 | 211.50 | 212.00 | 212.00 | 134,000 |
| 2024-10-29 | 213.00 | 213.00 | 209.00 | 212.50 | 212.50 | 164,000 |
| 2024-10-28 | 214.00 | 214.50 | 211.50 | 213.00 | 213.00 | 100,000 |
| 2024-10-25 | 213.00 | 215.00 | 213.00 | 214.50 | 214.50 | 65,000 |
| 2024-10-24 | 217.50 | 217.50 | 213.00 | 213.00 | 213.00 | 144,000 |
| 2024-10-23 | 219.00 | 219.00 | 216.50 | 217.00 | 217.00 | 63,000 |
| 2024-10-22 | 219.50 | 219.50 | 216.50 | 217.50 | 217.50 | 28,000 |
| 2024-10-21 | 217.00 | 218.50 | 216.50 | 217.50 | 217.50 | 71,000 |
| 2024-10-18 | 222.00 | 223.00 | 217.00 | 217.00 | 217.00 | 113,000 |
| 2024-10-17 | 220.00 | 225.00 | 220.00 | 221.50 | 221.50 | 119,000 |
| 2024-10-16 | 216.50 | 218.50 | 216.50 | 217.50 | 217.50 | 63,000 |
| 2024-10-15 | 217.00 | 219.50 | 216.00 | 218.00 | 218.00 | 118,000 |
| 2024-10-14 | 215.50 | 218.00 | 213.00 | 218.00 | 218.00 | 121,000 |
| 2024-10-11 | 215.00 | 217.50 | 211.00 | 216.00 | 216.00 | 163,000 |
| 2024-10-09 | 217.00 | 219.50 | 213.50 | 213.50 | 213.50 | 137,000 |
| 2024-10-08 | 217.00 | 217.50 | 214.00 | 215.50 | 215.50 | 183,000 |
| 2024-10-07 | 219.50 | 219.50 | 217.00 | 219.00 | 219.00 | 74,000 |
| 2024-10-04 | 219.00 | 221.00 | 216.50 | 217.50 | 217.50 | 120,000 |
| 2024-10-03 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 0 |
| 2024-10-02 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 0 |
| 2024-10-01 | 222.00 | 222.00 | 216.00 | 218.50 | 218.50 | 249,000 |
| 2024-09-30 | 221.50 | 223.50 | 218.50 | 218.50 | 218.50 | 126,000 |
| 2024-09-27 | 225.50 | 225.50 | 222.50 | 223.00 | 223.00 | 177,000 |
| 2024-09-26 | 223.00 | 226.50 | 223.00 | 225.50 | 225.50 | 153,000 |
| 2024-09-25 | 229.00 | 229.00 | 223.00 | 223.00 | 223.00 | 278,000 |
| 2024-09-24 | 226.00 | 228.00 | 225.50 | 226.50 | 226.50 | 131,000 |
| 2024-09-23 | 226.50 | 227.00 | 225.00 | 226.00 | 226.00 | 71,000 |
| 2024-09-20 | 223.00 | 227.50 | 223.00 | 226.00 | 226.00 | 226,000 |
| 2024-09-19 | 222.00 | 223.00 | 220.00 | 221.00 | 221.00 | 140,000 |
| 2024-09-18 | 222.00 | 225.00 | 220.00 | 223.00 | 223.00 | 120,000 |
| 2024-09-16 | 215.00 | 222.50 | 215.00 | 222.00 | 222.00 | 196,000 |
| 2024-09-13 | 214.00 | 215.00 | 213.50 | 214.50 | 214.50 | 62,000 |
| 2024-09-12 | 214.50 | 214.50 | 212.00 | 213.50 | 213.50 | 60,000 |
| 2024-09-11 | 214.50 | 214.50 | 211.00 | 212.00 | 212.00 | 38,000 |
| 2024-09-10 | 215.00 | 215.00 | 212.50 | 213.00 | 213.00 | 114,000 |
| 2024-09-09 | 208.00 | 214.00 | 208.00 | 213.00 | 213.00 | 70,000 |
| 2024-09-06 | 210.00 | 213.50 | 209.00 | 213.50 | 213.50 | 62,000 |
| 2024-09-05 | 214.00 | 215.00 | 210.00 | 210.00 | 210.00 | 131,000 |
| 2024-09-04 | 217.00 | 217.00 | 210.00 | 213.50 | 213.50 | 165,000 |
| 2024-09-03 | 225.00 | 225.00 | 222.00 | 222.50 | 222.50 | 50,000 |
| 2024-09-02 | 224.00 | 226.50 | 224.00 | 224.00 | 224.00 | 119,000 |
| 2024-08-30 | 223.00 | 225.50 | 222.00 | 224.50 | 224.50 | 190,000 |
| 2024-08-29 | 224.00 | 224.50 | 222.50 | 223.00 | 223.00 | 102,000 |
| 2024-08-28 | 223.50 | 226.00 | 223.50 | 225.50 | 225.50 | 141,000 |
| 2024-08-27 | 223.00 | 225.00 | 223.00 | 223.50 | 223.50 | 62,000 |
| 2024-08-26 | 224.00 | 226.00 | 223.00 | 223.50 | 223.50 | 81,000 |
| 2024-08-23 | 224.00 | 224.50 | 221.50 | 223.50 | 223.50 | 88,000 |
| 2024-08-22 | 224.00 | 225.00 | 222.50 | 224.00 | 224.00 | 107,000 |
| 2024-08-21 | 225.50 | 226.00 | 223.50 | 224.00 | 224.00 | 112,000 |
| 2024-08-20 | 221.50 | 227.00 | 219.50 | 226.00 | 226.00 | 415,000 |
| 2024-08-19 | 217.00 | 221.50 | 215.00 | 219.00 | 219.00 | 198,000 |
| 2024-08-16 | 218.00 | 218.50 | 216.00 | 217.00 | 217.00 | 134,000 |
| 2024-08-15 | 217.00 | 217.00 | 212.50 | 214.50 | 214.50 | 98,000 |
| 2024-08-14 | 217.00 | 217.00 | 213.00 | 215.00 | 215.00 | 83,000 |
| 2024-08-13 | 216.00 | 216.00 | 212.50 | 213.00 | 213.00 | 116,000 |
| 2024-08-12 | 218.00 | 218.00 | 214.50 | 214.50 | 214.50 | 73,000 |
| 2024-08-09 | 215.00 | 218.00 | 213.50 | 215.00 | 215.00 | 150,000 |
| 2024-08-08 | 207.00 | 214.50 | 207.00 | 211.50 | 211.50 | 218,000 |
| 2024-08-07 | 202.00 | 214.50 | 201.50 | 213.00 | 213.00 | 639,000 |
| 2024-08-06 | 205.50 | 206.50 | 193.50 | 196.50 | 196.50 | 651,000 |
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.