Success Prime Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	47.250	47.350	47.150	47.150	44.269	58,000
2022-08-09	47.100	47.100	47.100	47.100	44.222	0
2022-08-08	47.000	47.100	47.000	47.100	44.222	36,000
2022-08-05	47.300	47.500	47.000	47.000	44.128	39,000
2022-08-04	47.050	47.250	47.050	47.250	44.363	6,003
2022-08-03	47.000	47.300	47.000	47.050	44.175	15,000
2022-08-02	47.300	47.300	47.300	47.300	44.409	33,003
2022-08-01	47.200	47.300	47.200	47.200	44.316	3,200
2022-07-29	47.300	47.550	47.050	47.200	44.316	53,000
2022-07-28	46.500	47.500	46.500	47.100	44.222	5,000
2022-07-27	47.200	47.700	47.200	47.700	44.785	15,000
2022-07-26	47.350	47.400	46.950	46.950	44.081	25,010
2022-07-25	46.300	46.300	46.300	46.300	43.471	2,000
2022-07-22	46.500	46.500	46.150	46.300	43.471	20,167
2022-07-21	46.900	46.900	46.900	46.900	44.034	2,013
2022-07-20	46.700	46.700	46.050	46.500	43.658	12,002
2022-07-19	45.900	46.650	45.900	46.650	43.799	6,050
2022-07-18	46.850	46.850	46.850	46.850	43.987	1,000
2022-07-15	47.000	47.000	45.650	46.550	43.705	11,000
2022-07-14	46.800	46.850	46.800	46.850	43.987	2,000
2022-07-13	45.900	48.000	45.900	46.250	43.424	6,000
2022-07-12	46.050	46.100	45.100	45.900	43.095	15,000
2022-07-11	47.900	47.900	45.800	46.300	43.471	11,000
2022-07-08	47.400	47.400	47.400	47.400	44.503	1,010
2022-07-07	46.100	46.650	46.000	46.650	43.799	6,000
2022-07-06	45.050	46.500	45.050	46.250	43.424	8,044
2022-07-05	45.200	46.000	45.050	45.400	42.626	10,000
2022-07-04	46.550	46.550	45.200	45.200	42.438	2,000
2022-07-01	45.650	45.800	45.200	45.200	42.438	46,000
2022-06-30	45.650	46.300	45.500	46.300	43.471	7,025
2022-06-29	46.100	46.700	46.100	46.700	43.846	6,055
2022-06-28	46.500	47.900	45.600	45.950	43.142	22,000
2022-06-27	45.500	46.350	45.450	46.350	43.518	12,054
2022-06-24	45.150	45.950	45.050	45.450	42.673	22,000
2022-06-23	48.150	48.500	47.900	47.900	42.907	104,066
2022-06-22	48.650	48.650	48.400	48.400	43.355	40,000
2022-06-21	48.550	48.850	48.450	48.600	43.534	13,000
2022-06-20	48.450	48.850	48.200	48.550	43.490	22,010
2022-06-17	49.600	49.600	48.500	48.500	43.445	14,000
2022-06-16	50.300	50.300	49.100	49.100	43.982	24,033
2022-06-15	49.350	50.200	49.300	50.000	44.788	49,048
2022-06-14	49.050	49.300	49.050	49.300	44.161	35,001
2022-06-13	49.200	49.200	49.200	49.200	44.072	3,000
2022-06-10	47.400	49.200	47.400	49.200	44.072	4,007
2022-06-09	48.800	49.100	48.800	49.100	43.982	20,000
2022-06-08	48.800	49.100	48.800	49.100	43.982	9,010
2022-06-07	48.800	48.800	48.750	48.800	43.713	4,011
2022-06-06	48.600	48.700	48.600	48.700	43.624	2,000
2022-06-02	48.000	48.450	47.900	48.450	43.400	7,000
2022-06-01	48.100	48.400	48.100	48.400	43.355	4,057
2022-05-31	48.600	48.600	48.400	48.400	43.355	2,002
2022-05-30	49.000	49.000	48.200	48.250	43.221	6,156
2022-05-27	49.000	49.000	49.000	49.000	43.893	2,015
2022-05-26	49.000	49.000	49.000	49.000	43.893	0
2022-05-25	49.200	49.200	47.900	49.000	43.893	13,000
2022-05-24	48.900	48.900	48.900	48.900	43.803	0
2022-05-23	48.050	48.900	48.050	48.900	43.803	5,100
2022-05-20	49.000	49.000	48.000	48.900	43.803	4,000
2022-05-19	47.150	48.900	47.150	48.900	43.803	13,257
2022-05-18	48.700	48.700	47.850	48.500	43.445	5,000

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-14	3.3000 TWD
2022-06-24	2.2000 TWD
2021-07-16	3.0136 TWD
2020-07-23	1.1125 TWD
2019-07-18	4.0000 TWD

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