Sun Rise E&T Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	30.100	37.600	30.100	37.050	37.050	471,944
2026-10-15	30.900	31.250	27.650	30.200	30.200	72,082
2026-10-14	31.500	31.500	30.500	31.300	31.300	10,064
2026-10-13	31.400	31.550	31.000	31.300	31.300	33,011
2026-10-12	31.600	31.600	30.000	31.350	31.350	38,605
2026-10-08	32.600	32.600	31.100	31.600	31.600	27,011
2026-10-07	31.800	32.600	31.500	32.550	32.550	10,008
2026-10-06	31.500	32.600	31.500	31.750	31.750	22,241
2026-10-05	31.900	32.100	31.400	31.750	31.750	40,428
2026-10-02	33.150	33.300	31.950	33.150	33.150	34,023
2026-10-01	33.750	33.750	31.850	33.000	33.000	52,017
2026-09-30	33.150	35.000	33.150	33.800	33.800	46,055
2026-09-29	31.900	33.200	31.900	32.200	32.200	55,057
2026-09-24	33.450	33.450	31.900	31.900	31.900	7,806
2026-09-23	31.900	33.450	31.750	33.400	33.400	48,358
2026-09-22	30.400	31.950	30.400	31.900	31.900	18,063
2026-09-21	29.800	31.550	29.050	30.500	30.500	49,956
2026-09-18	29.450	29.600	29.000	29.450	29.450	16,080
2026-09-17	29.300	29.450	29.300	29.450	29.450	3,035
2026-09-16	28.250	29.300	28.250	29.300	29.300	15,036
2026-09-15	28.750	28.750	28.150	28.250	28.250	7,345
2026-09-14	29.800	29.800	28.350	28.800	28.800	9,012
2026-09-11	29.700	29.800	29.500	29.600	29.600	20,124
2026-09-10	30.000	30.700	29.750	30.650	30.650	24,141
2026-09-09	30.300	30.650	29.750	30.650	30.650	10,235
2026-09-08	30.700	30.700	29.700	30.550	30.550	3,109
2026-09-07	30.950	30.950	29.750	30.700	30.700	4,004
2026-09-04	31.050	31.050	29.700	30.950	30.950	30,305
2026-09-03	31.050	31.050	29.650	31.000	31.000	8,063
2026-09-02	30.950	31.150	30.800	31.000	31.000	23,783
2026-09-01	31.050	31.050	30.700	31.050	31.050	20,311
2026-08-31	32.500	32.500	30.900	31.050	31.050	19,001
2026-08-28	32.300	32.950	31.000	32.450	32.450	35,266
2026-08-27	32.750	32.800	32.400	32.800	32.800	12,848
2026-08-26	32.600	33.000	32.300	32.750	32.750	30,526
2026-08-25	32.900	34.000	32.650	34.000	34.000	10,291
2026-08-24	34.700	34.700	33.250	34.050	34.050	15,532
2026-08-21	34.650	34.800	34.550	34.550	34.550	9,002
2026-08-20	34.700	34.700	34.700	34.700	34.700	301
2026-08-19	34.850	34.950	34.200	34.400	34.400	13,216
2026-08-18	34.150	35.150	34.150	34.850	34.850	11,866
2026-08-17	35.150	35.150	34.100	35.100	35.100	20,114
2026-08-14	34.150	35.150	34.150	35.150	35.150	12,008
2026-08-13	35.550	35.550	32.800	32.950	32.950	75,232
2026-08-12	35.600	35.600	34.400	35.550	35.550	16,259
2026-08-11	35.300	36.100	34.850	35.600	35.600	29,525
2026-08-10	35.350	36.500	35.350	35.650	35.650	58,377
2026-08-07	35.800	35.850	35.050	35.350	35.350	35,629
2026-08-06	35.900	36.100	35.050	36.100	36.100	36,159
2026-08-05	36.000	36.400	35.150	35.950	35.950	81,162
2026-08-04	35.550	35.550	34.400	35.150	35.150	116,780
2026-08-03	31.000	35.500	31.000	35.500	35.500	159,456
2026-07-31	31.700	32.000	31.000	31.850	31.850	28,376
2026-07-30	31.400	31.750	30.200	31.700	31.700	52,157
2026-07-29	29.700	31.400	29.700	31.250	31.250	62,039
2026-07-28	31.200	31.200	28.900	29.800	29.800	97,859
2026-07-27	29.300	31.400	29.300	31.100	31.100	174,635
2026-07-24	28.000	29.450	27.900	29.150	29.150	120,196
2026-07-23	28.150	28.150	27.000	27.900	27.900	49,024
2026-07-22	28.150	28.850	27.900	28.150	28.150	71,389

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-25	1.8450 TWD
2023-08-24	0.2075 TWD

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