Syong Shun Metal Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	26.850	27.000	26.850	27.000	26.064	14,000
2025-02-04	26.000	26.000	26.000	26.000	25.099	1,000
2025-02-03	27.000	27.000	27.000	27.000	26.064	0
2025-01-22	27.000	27.000	27.000	27.000	26.064	0
2025-01-21	27.000	27.000	27.000	27.000	26.064	2,000
2025-01-20	26.900	26.900	26.900	26.900	25.968	0
2025-01-17	26.900	26.900	26.900	26.900	25.968	0
2025-01-16	26.000	26.900	26.000	26.900	25.968	9,000
2025-01-15	27.500	27.500	26.900	26.900	25.968	10,000
2025-01-14	27.800	27.800	27.800	27.800	26.836	1,000
2025-01-13	27.800	27.800	27.800	27.800	26.836	0
2025-01-10	27.800	27.800	27.800	27.800	26.836	4,000
2025-01-09	28.500	28.500	28.500	28.500	27.512	0
2025-01-08	28.500	28.500	28.500	28.500	27.512	0
2025-01-07	28.500	28.500	28.500	28.500	27.512	0
2025-01-06	28.400	28.500	28.400	28.500	27.512	3,000
2025-01-03	28.900	29.000	27.100	28.500	27.512	21,000
2025-01-02	28.500	28.500	28.500	28.500	27.512	1,000
2024-12-31	28.500	28.500	28.500	28.500	27.512	0
2024-12-30	30.000	30.000	28.500	28.500	27.512	7,000
2024-12-27	29.900	29.900	28.000	29.200	28.188	17,000
2024-12-26	27.200	27.200	27.200	27.200	26.257	2,000
2024-12-25	28.000	28.000	28.000	28.000	27.030	0
2024-12-24	27.900	28.000	27.100	28.000	27.030	16,000
2024-12-23	27.900	27.900	27.900	27.900	26.933	2,000
2024-12-20	28.000	28.000	28.000	28.000	27.030	4,000
2024-12-19	28.050	28.050	28.050	28.050	27.078	3,000
2024-12-18	28.000	28.000	28.000	28.000	27.030	5,000
2024-12-17	27.950	27.950	27.950	27.950	26.981	0
2024-12-16	27.950	27.950	27.950	27.950	26.981	0
2024-12-13	27.950	27.950	27.950	27.950	26.981	0
2024-12-12	27.500	27.950	27.200	27.950	26.981	9,000
2024-12-11	27.300	27.500	27.300	27.500	26.547	8,000
2024-12-10	28.200	28.200	28.200	28.200	27.223	4,000
2024-12-09	27.200	27.200	27.000	27.000	26.064	20,000
2024-12-06	27.400	27.400	27.200	27.200	26.257	5,000
2024-12-05	27.500	27.500	27.500	27.500	26.547	1,000
2024-12-04	27.000	27.000	27.000	27.000	26.064	4,000
2024-12-03	27.150	27.150	27.000	27.000	26.064	11,000
2024-12-02	27.000	27.200	27.000	27.100	26.161	9,000
2024-11-29	27.300	27.500	27.300	27.500	26.547	4,000
2024-11-28	28.450	28.450	28.450	28.450	27.464	0
2024-11-27	28.450	28.450	28.450	28.450	27.464	1,000
2024-11-26	28.500	28.500	28.500	28.500	27.512	0
2024-11-25	28.400	28.500	28.400	28.500	27.512	2,000
2024-11-22	28.500	28.500	28.500	28.500	27.512	0
2024-11-21	28.550	28.550	28.500	28.500	27.512	3,000
2024-11-20	28.550	28.550	28.550	28.550	27.560	1,000
2024-11-19	28.550	28.550	28.550	28.550	27.560	1,000
2024-11-18	28.900	28.900	28.550	28.550	27.560	4,000
2024-11-15	28.900	28.900	28.900	28.900	27.898	3,000
2024-11-14	29.000	29.000	29.000	29.000	27.995	5,000
2024-11-13	29.050	29.050	29.050	29.050	28.043	0
2024-11-12	29.050	29.050	29.050	29.050	28.043	1,000
2024-11-11	29.050	29.050	29.050	29.050	28.043	2,000
2024-11-08	29.000	29.000	29.000	29.000	27.995	5,000
2024-11-07	27.900	29.000	27.900	29.000	27.995	5,000
2024-11-06	29.000	30.000	27.900	27.900	26.933	12,000
2024-11-05	28.950	28.950	28.950	28.950	27.947	2,000
2024-11-04	29.000	29.000	29.000	29.000	27.995	0

← NewerPage 8 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.3000 TWD
2025-07-09	0.7000 TWD
2024-07-26	0.6000 TWD
2023-07-13	1.8180 TWD
2022-07-14	2.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.